×
-
Rankings
-
Tools
-
Resources
-
Helpful Links
- Blog
Rankings
Trends
Market Cap
Cryptocurrencies
Exchanges
Tools
Resources
Trends
Market Cap
Cryptocurrencies
Exchanges
Close
Groestlcoin
(GRS)
Crypto.com
Best place to buy crypto at true cost - no fees, no markups
Guarda
Multi-currency, custody-free wallet
Nexo Wallet - Earn Interest on Crypto
Earn up to 6.5% per year on your crypto assets, compounding interest paid out daily. Secured by crypto custodian insurance.
| Date | Open* | High | Low | Close** | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Mar 24, 2019 | 0.470705 | 0.472055 | 0.452679 | 0.460051 | 8,760,222 | 33,211,564 |
| Mar 23, 2019 | 0.471381 | 0.484865 | 0.458328 | 0.471440 | 16,333,880 | 34,030,511 |
| Mar 22, 2019 | 0.462009 | 0.545287 | 0.450998 | 0.472959 | 85,509,512 | 34,136,923 |
| Mar 21, 2019 | 0.428817 | 0.505612 | 0.400527 | 0.465967 | 55,002,048 | 33,629,074 |
| Mar 20, 2019 | 0.435268 | 0.435436 | 0.414077 | 0.428255 | 5,240,507 | 30,904,452 |
| Mar 19, 2019 | 0.441245 | 0.447734 | 0.429851 | 0.435036 | 9,968,240 | 31,390,766 |
| Mar 18, 2019 | 0.420599 | 0.488239 | 0.402888 | 0.437265 | 39,846,142 | 31,548,592 |
| Mar 17, 2019 | 0.415586 | 0.429349 | 0.411587 | 0.420102 | 9,955,134 | 30,307,430 |
| Mar 16, 2019 | 0.420165 | 0.436065 | 0.399997 | 0.415864 | 11,218,513 | 29,998,840 |
| Mar 15, 2019 | 0.385999 | 0.458413 | 0.379627 | 0.422881 | 58,009,123 | 30,502,104 |
| Mar 14, 2019 | 0.413949 | 0.457758 | 0.368034 | 0.386461 | 30,307,402 | 27,872,513 |
| Mar 13, 2019 | 0.474795 | 0.474795 | 0.393726 | 0.416706 | 41,917,736 | 30,051,043 |
| Mar 12, 2019 | 0.564121 | 0.661495 | 0.463115 | 0.471083 | 156,706,739 | 33,969,222 |
| Mar 11, 2019 | 0.252275 | 0.749077 | 0.235540 | 0.562631 | 414,276,146 | 40,566,776 |
| Mar 10, 2019 | 0.241132 | 0.257269 | 0.239081 | 0.251709 | 3,553,818 | 18,146,973 |
| Mar 09, 2019 | 0.235896 | 0.243211 | 0.233793 | 0.241190 | 1,548,876 | 17,386,965 |
| Mar 08, 2019 | 0.240238 | 0.240849 | 0.231819 | 0.235636 | 1,596,582 | 16,984,950 |
| Mar 07, 2019 | 0.238339 | 0.244572 | 0.235379 | 0.240816 | 2,185,153 | 17,356,651 |
| Mar 06, 2019 | 0.248216 | 0.250246 | 0.236373 | 0.238853 | 3,257,510 | 17,213,539 |
| Mar 05, 2019 | 0.226473 | 0.288651 | 0.222554 | 0.243940 | 11,763,012 | 17,578,523 |
| Mar 04, 2019 | 0.229179 | 0.230825 | 0.217670 | 0.225716 | 1,309,226 | 16,263,744 |
| Mar 03, 2019 | 0.231484 | 0.236452 | 0.229006 | 0.230221 | 656,871 | 16,586,739 |
| Mar 02, 2019 | 0.233588 | 0.233677 | 0.226265 | 0.232161 | 761,359 | 16,724,938 |
| Mar 01, 2019 | 0.229946 | 0.234868 | 0.227583 | 0.233781 | 678,564 | 16,840,034 |
| Feb 28, 2019 | 0.228972 | 0.236082 | 0.224507 | 0.229517 | 1,515,463 | 16,531,272 |
| Feb 27, 2019 | 0.233977 | 0.237010 | 0.225031 | 0.228464 | 1,460,395 | 16,453,867 |
| Feb 26, 2019 | 0.225858 | 0.237029 | 0.221195 | 0.233039 | 1,806,113 | 16,781,816 |
| Feb 25, 2019 | 0.215762 | 0.229848 | 0.215140 | 0.226312 | 1,470,652 | 16,295,828 |
| Feb 24, 2019 | 0.243668 | 0.247729 | 0.212005 | 0.215972 | 3,145,851 | 15,549,789 |
| Feb 23, 2019 | 0.234612 | 0.243818 | 0.233533 | 0.243218 | 1,858,718 | 17,509,835 |
Launched in Mar 2014, Groestlcoin (GRS) is an ASIC-resistant peer-to-peer (p2p) cryptocurrency that claims to offer very low fees. GRS was reportedly one of the first few coins to implement Segregated Witness (SegWit) and perform a Lightning Network transaction on its network. GRS utilizes two rounds of Grøstl-512 for its mining algorithm, and rose to prominence during the Bitcoin fork in late 2017 as CPU/GPU miners sought to move away from coins dominated by ASIC miners.
The approximate return on investment if purchased at the time of launch (or earliest known price)
