Market Cap $3.13T
0.87%
Volume 24h $175.41B
31.85%
BTC % 60%
-0.11%
ETH % 6.95%
0.43%
Coins
31.718
+20
Exchanges
885
Last update
1 minute 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 |
|---|---|---|---|---|---|---|
| Apr-28 2025 | $0.370675 | $0.349375 | $0.370675 | $0.352669 | $2,487,301 | $32,414,547 |
| Apr-27 2025 | $0.362298 | $0.349204 | $0.367179 | $0.35476 | $7,638,518 | $31,679,418 |
| Apr-26 2025 | $0.353647 | $0.350316 | $0.356545 | $0.353722 | $1,018,112 | $30,920,694 |
| Apr-25 2025 | $0.35375 | $0.347357 | $0.354272 | $0.351264 | $886,934 | $30,927,252 |
| Apr-24 2025 | $0.351978 | $0.341994 | $0.355144 | $0.355144 | $1,060,898 | $30,769,891 |
| Apr-23 2025 | $0.357689 | $0.35481 | $0.358485 | $0.358484 | $1,372,258 | $31,266,764 |
| Apr-22 2025 | $0.358613 | $0.346586 | $0.367679 | $0.358319 | $2,967,976 | $31,345,098 |
| Apr-21 2025 | $0.349299 | $0.343334 | $0.354591 | $0.34538 | $421,423 | $30,528,521 |
| Apr-20 2025 | $0.348207 | $0.33815 | $0.358206 | $0.358206 | $1,033,022 | $30,430,751 |
| Apr-19 2025 | $0.360283 | $0.355048 | $0.364739 | $0.363426 | $525,960 | $31,483,626 |
| Apr-18 2025 | $0.360766 | $0.347541 | $0.362532 | $0.348955 | $958,499 | $31,523,338 |
| Apr-17 2025 | $0.355561 | $0.348472 | $0.359766 | $0.353698 | $1,772,694 | $31,066,083 |
| Apr-16 2025 | $0.352886 | $0.332611 | $0.362843 | $0.332611 | $7,230,169 | $30,829,946 |
| Apr-15 2025 | $0.336154 | $0.31775 | $0.336154 | $0.31775 | $2,723,612 | $29,365,887 |
| Apr-14 2025 | $0.31936 | $0.316163 | $0.321944 | $0.319427 | $484,216 | $27,896,604 |