Groestlcoin (GRS) historical data and Live price

Groestlcoin

GRS

$ 0.560727 + 0.834 %

0.00000874 BTC

MARKET CAP
47.597 M

24H VOLUME
5.526 M

CIRC.SUPPLY
84.884 M

MAX SUPPLY
105 M

GRS

USD

Rank628

1H -0.57 %

24H 0.83 %

7D -10.58 %

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)
4/18/24	0.552	0.602	0.527	0.565	19,696,979.49	47,975,226.14
4/13/24	0.623	0.624	0.508	0.542	4,491,001.94	45,959,047.31
4/10/24	0.667	0.679	0.639	0.658	3,240,490.77	55,781,655.98
4/9/24	0.692	0.692	0.665	0.667	3,654,016.59	56,566,403.99
3/23/24	0.691	0.694	0.663	0.67	10,022,891.39	56,742,616.75
3/20/24	0.593	0.67	0.586	0.648	26,715,585.81	54,833,809.43
3/17/24	0.655	0.667	0.604	0.665	10,530,263.25	56,301,433.44
3/14/24	0.783	0.791	0.712	0.759	10,117,015.94	64,224,681.38
3/12/24	0.733	0.793	0.703	0.782	16,915,189.18	66,145,245.82
3/11/24	0.707	0.744	0.681	0.733	27,438,619.12	62,055,828.24
3/9/24	0.698	0.751	0.686	0.712	37,289,127.4	60,206,465.89
3/4/24	0.676	0.698	0.665	0.698	10,104,465.06	59,055,446.34
3/2/24	0.654	0.67	0.635	0.669	8,361,468.87	56,532,009.96
3/1/24	0.613	0.653	0.605	0.652	7,330,014	55,091,101.07
2/29/24	0.585	0.615	0.576	0.614	8,383,501.28	51,891,523.1
2/27/24	0.571	0.581	0.564	0.572	2,939,446.78	48,313,294.57
2/25/24	0.584	0.623	0.564	0.569	13,033,946.83	48,127,932.63
2/15/24	0.533	0.545	0.528	0.539	2,496,491.29	45,519,167.08
2/1/24	0.512	0.523	0.505	0.515	1,022,636.88	43,401,977.25
1/26/24	0.522	0.532	0.517	0.53	796,110.8	44,694,521.37
1/22/24	0.548	0.556	0.517	0.521	1,784,313.49	43,889,523.36
1/20/24	0.546	0.549	0.538	0.543	705,104.98	45,796,208.62
1/16/24	0.553	0.555	0.544	0.553	1,199,756.82	46,581,757.78
1/4/24	0.559	0.569	0.54	0.558	4,784,640.45	46,997,016.47
1/1/24	0.597	0.598	0.577	0.594	4,177,556.28	49,936,400.41
12/29/23	0.579	0.587	0.571	0.58	2,590,523.31	48,826,844.05
12/27/23	0.582	0.591	0.554	0.583	3,838,816.06	49,009,011.12
12/22/23	0.576	0.577	0.558	0.575	2,242,095.81	48,299,821.98
12/21/23	0.569	0.579	0.564	0.576	3,326,889.2	48,429,109.8
8/3/21	0.777	0.848	0.763	0.795	51,117,517.96	62,090,643.79
8/2/21	0.778	0.793	0.73	0.777	10,254,306.09	60,655,861.64
8/1/21	0.82	0.82	0.773	0.781	13,526,513.14	60,977,505.2
7/31/21	0.773	0.898	0.758	0.819	87,338,720.78	63,984,044.66
7/30/21	0.766	0.786	0.708	0.772	23,652,600.54	60,312,696.68
7/29/21	0.69	0.809	0.666	0.764	73,836,409.22	59,619,444.97
7/28/21	0.678	0.716	0.658	0.69	18,319,133.56	53,856,804.77
7/27/21	0.656	0.706	0.62	0.677	12,259,223.67	52,834,592.77
7/26/21	0.638	0.696	0.629	0.653	14,694,865.02	50,963,198.8
7/25/21	0.653	0.653	0.612	0.638	5,892,999.87	49,788,993.82
7/24/21	0.608	0.653	0.592	0.651	9,403,997.25	50,815,568.7
7/23/21	0.579	0.607	0.577	0.607	4,649,484.43	47,373,190.44
7/22/21	0.569	0.588	0.548	0.578	3,560,599.54	45,076,687.3
7/21/21	0.529	0.572	0.509	0.569	4,773,096.67	44,384,996.75
7/20/21	0.572	0.584	0.493	0.528	5,536,083.33	41,150,225.12
7/19/21	0.606	0.663	0.559	0.587	11,714,207.64	45,795,674.67
7/18/21	0.612	0.619	0.589	0.602	3,292,940.15	46,979,066.48
7/17/21	0.618	0.618	0.577	0.61	3,933,796.68	47,563,326.05
7/16/21	0.678	0.701	0.606	0.618	9,861,772.9	48,173,375.63
7/15/21	0.753	0.753	0.67	0.676	23,150,727.82	52,739,180
7/14/21	0.724	0.876	0.704	0.752	146,126,048.09	58,628,954.05
7/13/21	0.71	0.733	0.663	0.704	12,693,572.48	54,915,916.9
7/12/21	0.682	0.714	0.653	0.707	7,867,117.27	55,098,526.32
7/11/21	0.653	0.683	0.632	0.679	4,125,144.96	52,913,665.75
7/10/21	0.638	0.658	0.611	0.653	4,102,570.75	50,893,802.57
7/9/21	0.631	0.662	0.59	0.636	7,109,618.64	49,600,778.33
7/8/21	0.757	0.757	0.622	0.631	9,253,401.39	49,189,632.33
7/7/21	0.782	0.782	0.73	0.752	9,737,893.46	58,617,192.17
7/6/21	0.779	0.788	0.731	0.783	14,947,332.16	61,018,671.33
7/5/21	0.685	0.856	0.685	0.784	4,678,926.97	61,059,681.73
7/4/21	0.616	0.707	0.599	0.678	1,485,717.75	52,782,973.38
7/3/21	0.605	0.619	0.58	0.615	1,460,449.23	47,910,921.4
7/2/21	0.622	0.622	0.551	0.605	1,103,375.74	47,109,606.48
7/1/21	0.616	0.616	0.545	0.607	1,365,180.31	47,269,107.84
6/30/21	0.562	0.686	0.558	0.614	2,530,124.44	47,837,312.21
6/29/21	0.521	0.568	0.499	0.56	2,111,029.51	43,637,646.59
6/28/21	0.501	0.526	0.487	0.52	1,402,658.25	40,523,393.21
6/27/21	0.438	0.555	0.438	0.5	2,591,986.63	38,896,639.23
6/26/21	0.426	0.437	0.392	0.437	1,370,842.62	34,023,423.61
6/25/21	0.452	0.476	0.419	0.426	1,419,089.42	33,131,237.5
6/24/21	0.411	0.498	0.411	0.451	1,737,066.44	35,071,753.26
6/23/21	0.371	0.418	0.362	0.411	1,374,557.38	31,993,807.62
6/22/21	0.413	0.421	0.325	0.371	3,315,019.09	28,839,394.78
6/21/21	0.557	0.558	0.41	0.415	1,967,477.8	32,267,073.48
6/20/21	0.589	0.589	0.513	0.557	1,415,461.5	43,316,387
6/19/21	0.617	0.62	0.582	0.589	988,825.47	45,822,421.03
6/18/21	0.687	0.687	0.598	0.617	1,411,593.67	47,976,985.99
6/17/21	0.689	0.713	0.667	0.687	854,236.75	53,427,978.08
6/16/21	0.733	0.749	0.679	0.689	1,392,268.85	53,601,328.75
6/15/21	0.753	0.753	0.717	0.733	1,176,956.97	57,040,876.32
6/14/21	0.735	0.753	0.694	0.753	3,136,406.98	58,526,035.43
6/13/21	0.73	0.735	0.67	0.734	2,550,425.32	57,108,968.71
6/12/21	0.759	0.828	0.728	0.728	2,488,176.57	56,627,268.48
6/11/21	0.851	0.881	0.757	0.758	2,341,121.68	58,923,701.51
6/10/21	0.866	0.895	0.846	0.851	2,237,386.68	66,141,901.81
6/9/21	0.829	0.916	0.783	0.866	4,556,290.21	67,277,908.18
6/7/21	0.913	0.987	0.865	0.872	3,231,606.03	67,754,706.77
6/6/21	0.868	0.994	0.86	0.913	3,037,703.31	70,928,103.43
6/5/21	0.897	0.932	0.843	0.867	1,839,302.73	67,392,750.71
6/4/21	0.963	0.967	0.85	0.897	2,289,563.02	69,654,564.59
6/3/21	0.939	0.971	0.923	0.963	1,976,282.91	74,789,102.6

Similar Coins