Market Cap $4.48T
1.02%
Volume 24h $383.73B
-5.52%
BTC % 54.51%
0.62%
ETH % 12.15%
-0.49%
Coins
33.322
+11
Exchanges
885
Last update
2 Minutes ago
Groestlcoin (GRS) Historical Price, Volume and Market Data by Date USD Dollar - USD
| Date | Price | Price Low | Price High | Price Open | Volume 24h USD | Capitalization USD |
|---|---|---|---|---|---|---|
| Oct-03 2025 | $0.272846 | $0.269799 | $0.273388 | $0.273388 | $189,089 | $24,155,051 |
| Oct-02 2025 | $0.271952 | $0.271183 | $0.274139 | $0.273596 | $243,469 | $24,074,043 |
| Oct-01 2025 | $0.271464 | $0.265799 | $0.272523 | $0.266659 | $274,874 | $24,028,951 |
| Sep-30 2025 | $0.267413 | $0.265182 | $0.272155 | $0.269186 | $1,079,551 | $23,668,532 |
| Sep-29 2025 | $0.269687 | $0.267516 | $0.272363 | $0.269783 | $248,886 | $23,867,921 |
| Sep-28 2025 | $0.267285 | $0.265026 | $0.26786 | $0.266037 | $93,933 | $23,653,533 |
| Sep-27 2025 | $0.267266 | $0.265587 | $0.274156 | $0.269749 | $260,636 | $23,650,000 |
| Sep-26 2025 | $0.27166 | $0.267598 | $0.274977 | $0.270912 | $332,035 | $24,037,018 |
| Sep-25 2025 | $0.271277 | $0.268893 | $0.278352 | $0.278352 | $290,269 | $24,001,218 |
| Sep-24 2025 | $0.277286 | $0.2757 | $0.279465 | $0.279465 | $116,700 | $24,530,987 |
| Sep-23 2025 | $0.281037 | $0.277999 | $0.281467 | $0.278196 | $301,606 | $24,860,917 |
| Sep-22 2025 | $0.279303 | $0.276181 | $0.290591 | $0.290591 | $785,159 | $24,705,606 |
| Sep-21 2025 | $0.291978 | $0.28837 | $0.297926 | $0.291445 | $1,869,068 | $25,824,759 |
| Sep-20 2025 | $0.290698 | $0.289442 | $0.29155 | $0.290751 | $118,270 | $25,709,594 |
| Sep-19 2025 | $0.29162 | $0.290038 | $0.29598 | $0.29598 | $297,383 | $25,789,075 |