Groestlcoin (GRS) historical data and Live price

groestlcoin

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
Rank372
1H -1.16 %
24H -17.49 %
7D 21.32 %
CODE
WHITE PAPER
WEBSITE
COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
4/10/212.3282.3281.8041.90934,160,657.42147,578,053.56
4/9/211.0352.7951.012.296202,100,403.92177,500,262.02
4/8/210.911.0380.8921.0353,423,845.1480,027,692.64
4/7/211.231.2950.8330.9066,600,633.6370,024,806.76
4/6/211.2661.3511.1621.23427,430,916.1995,384,306.12
4/5/211.411.4291.2111.26622,510,662.1197,825,325.11
4/4/211.3261.451.2891.40723,204,605.13108,703,270.69
4/3/211.5671.7071.2871.33445,402,750.15103,055,353.03
4/2/211.2881.7351.2091.56354,919,615.24120,737,224.75
4/1/211.3111.3141.2221.28822,387,430.2599,536,849.91
3/31/211.2791.3721.1661.30332,424,223.75100,665,451.3
3/30/211.2241.4191.1761.27537,799,826.0698,508,091.33
3/29/211.1451.2711.1271.22842,324,445.8394,824,103.2
3/28/211.1881.351.1221.1569,907,540.688,806,268.23
3/27/210.9191.280.8971.184188,167,718.4691,453,439.06
3/26/210.791.0340.7830.91483,151,574.2470,596,407.74
3/25/210.8390.8430.7450.78910,061,052.5160,912,577.79
3/24/210.960.960.8030.8412,459,687.464,852,906.92
3/23/210.9720.9720.8030.95525,149,110.6173,734,080.91
3/22/210.8051.2340.7840.946161,217,515.5573,046,098.03
3/21/210.7620.8110.7150.80311,253,821.9361,969,711.4
3/20/210.8220.9040.7620.76523,174,782.3559,022,487.01
3/19/210.730.8710.7080.82435,687,421.163,596,405.92
3/18/210.720.7540.7030.739,810,575.8656,291,708.31
3/17/210.7160.7180.6530.7188,862,825.8855,428,437.6
3/16/210.6950.7150.6570.71510,952,585.6355,154,461.72
3/15/210.7310.7480.6520.69613,436,657.3753,667,906.9
3/14/210.7640.7650.7110.73415,409,123.5556,587,614.79
3/13/210.730.7680.7010.7544,189,094.958,132,719.86
3/12/210.7240.7420.7110.732,767,283.8256,303,625.21
3/11/210.7180.7380.690.72213,467,371.2855,681,799.99
3/10/210.7350.7480.6710.71813,096,620.2355,344,893.19
3/9/210.7280.7390.7070.73412,003,283.4956,569,326.47
3/8/210.7530.7580.7070.72615,557,430.7555,991,105.65
3/7/210.7410.8840.7390.75794,937,834.1958,324,358.94
3/6/210.6640.7730.6570.74667,365,527.0957,464,157.99
3/5/210.6640.6680.6310.66415,343,490.2951,150,441.8
3/4/210.6860.6880.6470.66111,678,387.550,917,399.36
3/3/210.6720.690.6620.68416,921,489.1952,721,777.08
3/2/210.6910.7260.6190.67217,835,176.3951,797,062.4
3/1/210.6920.7040.6270.70335,421,994.3154,179,417.58
2/28/210.6710.9170.6470.699305,995,677.9753,867,451.24
2/27/210.590.7370.5760.6757,556,512.1951,576,237.26
2/26/210.5460.6010.5050.5898,616,988.3945,372,398.66
2/25/210.550.6250.5350.55316,698,721.0942,553,424.11
2/24/210.5230.5680.4840.5478,724,261.6142,134,626.06
2/23/210.7080.7080.450.52215,076,951.7640,200,062.04
2/22/210.7580.8090.5780.70526,413,847.7554,264,358.08
2/21/210.6640.8610.6610.75844,698,465.3358,323,875.63
2/20/210.7310.7310.6470.6654,041,507.6651,158,248.73
2/19/210.6960.780.6270.73129,270,615.8656,304,833.33
2/18/210.610.6970.5910.69523,206,887.0253,467,609.78
2/17/210.5850.6090.550.60911,641,041.9646,893,116.87
2/16/210.580.6090.5550.58912,424,701.5245,331,173.05
2/15/210.60.6040.4990.57910,224,761.1144,565,058.35
2/14/210.6270.6270.5510.59911,319,657.346,076,689.35
2/13/210.5910.6820.5760.62539,621,301.3148,081,085.74
2/12/210.5730.6110.530.5915,847,992.945,421,966.36
2/11/210.4990.5750.4820.56916,789,426.943,731,797.21
2/10/210.4790.5060.4460.50113,754,162.0338,547,720.51
2/9/210.4560.4830.4420.4798,784,220.7636,810,288.82
2/8/210.4380.4610.420.4586,579,482.9535,237,910.9
2/7/210.4650.4650.4140.4378,229,742.1233,636,992.08
2/6/210.4460.5040.4130.46522,439,738.6335,753,470.33
2/5/210.3970.4570.3950.44716,206,209.7434,336,022.77
2/4/210.4150.4370.3680.39713,626,889.2130,552,179.56
2/3/210.3840.4750.3840.41567,173,788.3431,925,139.85
2/2/210.3680.3910.3630.3844,412,382.7529,474,849.03
2/1/210.3630.3680.3560.3674,803,034.2628,217,773.59
1/31/210.370.3750.3560.3634,700,678.4627,893,004.16
1/30/210.3710.3780.3550.374,654,230.0428,422,480.36
1/29/210.3680.380.3530.379,176,995.1128,447,388.03
1/28/210.3380.3470.330.3433,074,558.87626,333,627.152
1/27/210.3680.370.3250.3372,935,200.83225,909,969.724
1/26/210.3590.3730.3510.3687,139,028.44428,263,032.262
1/25/210.3620.3660.3560.3593,958,332.26527,591,326.256
1/24/210.3450.3910.3450.36319,764,643.5127,870,895.58
1/23/210.350.3570.3280.3443,319,116.46126,400,190.88
1/22/210.3410.3540.2970.3485,995,987.49926,714,917.589
1/21/210.3880.3880.3350.3414,653,732.63726,197,890.905
1/20/210.3910.3940.3680.3884,826,682.60129,767,037.871
1/19/210.3880.4060.3850.3937,937,982.0330,130,254.946
1/18/210.3840.3880.3670.3873,915,334.9329,726,158.249
1/17/210.3920.4210.3610.38112,114,150.63529,277,339.181
1/16/210.3720.4070.3620.39512,040,538.80930,329,702.975
1/15/210.380.3910.3410.3747,028,086.15328,676,086.354
1/14/210.3550.3960.3430.3810,618,911.00229,190,165.887
1/13/210.3360.3590.3290.3556,421,713.8927,272,126.946
1/12/210.3290.3470.3050.3355,049,407.25225,713,077.769
1/11/210.3990.3990.2890.3298,256,791.7525,229,242.733