Groestlcoin (GRS) historical data and Live price

Groestlcoin

GRS

$ 1.66 -17.495 %

0.00002779 BTC

MARKET CAP
128.14 M

24H VOLUME
15.944 M

CIRC.SUPPLY
77.317 M

MAX SUPPLY
105 M

GRS

USD

Rank372

1H -1.16 %

24H -17.49 %

7D 21.32 %

EXPLORER 1
2
3
4
5

CODE

WHITE PAPER

WEBSITE

COMMUNITY

Date	Open (USD)	High (USD)	Low (USD)	Close (USD)	Volume (USD)	Market Cap (USD)
4/10/21	2.328	2.328	1.804	1.909	34,160,657.42	147,578,053.56
4/9/21	1.035	2.795	1.01	2.296	202,100,403.92	177,500,262.02
4/8/21	0.91	1.038	0.892	1.035	3,423,845.14	80,027,692.64
4/7/21	1.23	1.295	0.833	0.906	6,600,633.63	70,024,806.76
4/6/21	1.266	1.351	1.162	1.234	27,430,916.19	95,384,306.12
4/5/21	1.41	1.429	1.211	1.266	22,510,662.11	97,825,325.11
4/4/21	1.326	1.45	1.289	1.407	23,204,605.13	108,703,270.69
4/3/21	1.567	1.707	1.287	1.334	45,402,750.15	103,055,353.03
4/2/21	1.288	1.735	1.209	1.563	54,919,615.24	120,737,224.75
4/1/21	1.311	1.314	1.222	1.288	22,387,430.25	99,536,849.91
3/31/21	1.279	1.372	1.166	1.303	32,424,223.75	100,665,451.3
3/30/21	1.224	1.419	1.176	1.275	37,799,826.06	98,508,091.33
3/29/21	1.145	1.271	1.127	1.228	42,324,445.83	94,824,103.2
3/28/21	1.188	1.35	1.122	1.15	69,907,540.6	88,806,268.23
3/27/21	0.919	1.28	0.897	1.184	188,167,718.46	91,453,439.06
3/26/21	0.79	1.034	0.783	0.914	83,151,574.24	70,596,407.74
3/25/21	0.839	0.843	0.745	0.789	10,061,052.51	60,912,577.79
3/24/21	0.96	0.96	0.803	0.84	12,459,687.4	64,852,906.92
3/23/21	0.972	0.972	0.803	0.955	25,149,110.61	73,734,080.91
3/22/21	0.805	1.234	0.784	0.946	161,217,515.55	73,046,098.03
3/21/21	0.762	0.811	0.715	0.803	11,253,821.93	61,969,711.4
3/20/21	0.822	0.904	0.762	0.765	23,174,782.35	59,022,487.01
3/19/21	0.73	0.871	0.708	0.824	35,687,421.1	63,596,405.92
3/18/21	0.72	0.754	0.703	0.73	9,810,575.86	56,291,708.31
3/17/21	0.716	0.718	0.653	0.718	8,862,825.88	55,428,437.6
3/16/21	0.695	0.715	0.657	0.715	10,952,585.63	55,154,461.72
3/15/21	0.731	0.748	0.652	0.696	13,436,657.37	53,667,906.9
3/14/21	0.764	0.765	0.711	0.734	15,409,123.55	56,587,614.79
3/13/21	0.73	0.768	0.701	0.754	4,189,094.9	58,132,719.86
3/12/21	0.724	0.742	0.711	0.73	2,767,283.82	56,303,625.21
3/11/21	0.718	0.738	0.69	0.722	13,467,371.28	55,681,799.99
3/10/21	0.735	0.748	0.671	0.718	13,096,620.23	55,344,893.19
3/9/21	0.728	0.739	0.707	0.734	12,003,283.49	56,569,326.47
3/8/21	0.753	0.758	0.707	0.726	15,557,430.75	55,991,105.65
3/7/21	0.741	0.884	0.739	0.757	94,937,834.19	58,324,358.94
3/6/21	0.664	0.773	0.657	0.746	67,365,527.09	57,464,157.99
3/5/21	0.664	0.668	0.631	0.664	15,343,490.29	51,150,441.8
3/4/21	0.686	0.688	0.647	0.661	11,678,387.5	50,917,399.36
3/3/21	0.672	0.69	0.662	0.684	16,921,489.19	52,721,777.08
3/2/21	0.691	0.726	0.619	0.672	17,835,176.39	51,797,062.4
3/1/21	0.692	0.704	0.627	0.703	35,421,994.31	54,179,417.58
2/28/21	0.671	0.917	0.647	0.699	305,995,677.97	53,867,451.24
2/27/21	0.59	0.737	0.576	0.67	57,556,512.19	51,576,237.26
2/26/21	0.546	0.601	0.505	0.589	8,616,988.39	45,372,398.66
2/25/21	0.55	0.625	0.535	0.553	16,698,721.09	42,553,424.11
2/24/21	0.523	0.568	0.484	0.547	8,724,261.61	42,134,626.06
2/23/21	0.708	0.708	0.45	0.522	15,076,951.76	40,200,062.04
2/22/21	0.758	0.809	0.578	0.705	26,413,847.75	54,264,358.08
2/21/21	0.664	0.861	0.661	0.758	44,698,465.33	58,323,875.63
2/20/21	0.731	0.731	0.647	0.665	4,041,507.66	51,158,248.73
2/19/21	0.696	0.78	0.627	0.731	29,270,615.86	56,304,833.33
2/18/21	0.61	0.697	0.591	0.695	23,206,887.02	53,467,609.78
2/17/21	0.585	0.609	0.55	0.609	11,641,041.96	46,893,116.87
2/16/21	0.58	0.609	0.555	0.589	12,424,701.52	45,331,173.05
2/15/21	0.6	0.604	0.499	0.579	10,224,761.11	44,565,058.35
2/14/21	0.627	0.627	0.551	0.599	11,319,657.3	46,076,689.35
2/13/21	0.591	0.682	0.576	0.625	39,621,301.31	48,081,085.74
2/12/21	0.573	0.611	0.53	0.59	15,847,992.9	45,421,966.36
2/11/21	0.499	0.575	0.482	0.569	16,789,426.9	43,731,797.21
2/10/21	0.479	0.506	0.446	0.501	13,754,162.03	38,547,720.51
2/9/21	0.456	0.483	0.442	0.479	8,784,220.76	36,810,288.82
2/8/21	0.438	0.461	0.42	0.458	6,579,482.95	35,237,910.9
2/7/21	0.465	0.465	0.414	0.437	8,229,742.12	33,636,992.08
2/6/21	0.446	0.504	0.413	0.465	22,439,738.63	35,753,470.33
2/5/21	0.397	0.457	0.395	0.447	16,206,209.74	34,336,022.77
2/4/21	0.415	0.437	0.368	0.397	13,626,889.21	30,552,179.56
2/3/21	0.384	0.475	0.384	0.415	67,173,788.34	31,925,139.85
2/2/21	0.368	0.391	0.363	0.384	4,412,382.75	29,474,849.03
2/1/21	0.363	0.368	0.356	0.367	4,803,034.26	28,217,773.59
1/31/21	0.37	0.375	0.356	0.363	4,700,678.46	27,893,004.16
1/30/21	0.371	0.378	0.355	0.37	4,654,230.04	28,422,480.36
1/29/21	0.368	0.38	0.353	0.37	9,176,995.11	28,447,388.03
1/28/21	0.338	0.347	0.33	0.343	3,074,558.876	26,333,627.152
1/27/21	0.368	0.37	0.325	0.337	2,935,200.832	25,909,969.724
1/26/21	0.359	0.373	0.351	0.368	7,139,028.444	28,263,032.262
1/25/21	0.362	0.366	0.356	0.359	3,958,332.265	27,591,326.256
1/24/21	0.345	0.391	0.345	0.363	19,764,643.51	27,870,895.58
1/23/21	0.35	0.357	0.328	0.344	3,319,116.461	26,400,190.88
1/22/21	0.341	0.354	0.297	0.348	5,995,987.499	26,714,917.589
1/21/21	0.388	0.388	0.335	0.341	4,653,732.637	26,197,890.905
1/20/21	0.391	0.394	0.368	0.388	4,826,682.601	29,767,037.871
1/19/21	0.388	0.406	0.385	0.393	7,937,982.03	30,130,254.946
1/18/21	0.384	0.388	0.367	0.387	3,915,334.93	29,726,158.249
1/17/21	0.392	0.421	0.361	0.381	12,114,150.635	29,277,339.181
1/16/21	0.372	0.407	0.362	0.395	12,040,538.809	30,329,702.975
1/15/21	0.38	0.391	0.341	0.374	7,028,086.153	28,676,086.354
1/14/21	0.355	0.396	0.343	0.38	10,618,911.002	29,190,165.887
1/13/21	0.336	0.359	0.329	0.355	6,421,713.89	27,272,126.946
1/12/21	0.329	0.347	0.305	0.335	5,049,407.252	25,713,077.769
1/11/21	0.399	0.399	0.289	0.329	8,256,791.75	25,229,242.733

Similar Coins