Market Cap:

Groestlcoin Groestlcoin (GRS)

0.224116 USD (1.52%)
0.00006003 BTC (-0.51%)

SPONSORED

Buy

Exchange

Crypto-Backed Loan

Market Cap
16,081,353 USD
4,307 BTC
Volume (24h)
468,667 USD
125.54 BTC
Circulating Supply
71,754,734 GRS
Max Supply
105,000,000 GRS

Historical data for Groestlcoin

Currency in USD
 
Date Open* High Low Close** Volume Market Cap
Jan 19, 2019 0.216865 0.229421 0.216865 0.226287 904,990 16,236,681
Jan 18, 2019 0.225518 0.225518 0.212323 0.216036 300,205 15,499,630
Jan 17, 2019 0.223430 0.227617 0.215346 0.225419 595,110 16,171,299
Jan 16, 2019 0.210151 0.223529 0.210151 0.222913 414,587 15,990,005
Jan 15, 2019 0.208985 0.218587 0.205725 0.213085 604,666 15,283,535
Jan 14, 2019 0.198526 0.211364 0.198466 0.209491 204,003 15,024,302
Jan 13, 2019 0.212635 0.212955 0.196917 0.198546 201,621 14,237,989
Jan 12, 2019 0.211527 0.213124 0.209065 0.212710 126,205 15,252,250
Jan 11, 2019 0.213115 0.214261 0.203376 0.211151 190,266 15,139,065
Jan 10, 2019 0.241897 0.244493 0.209118 0.213862 743,658 15,331,938
Jan 09, 2019 0.241216 0.243457 0.237810 0.242463 341,402 17,380,687
Jan 08, 2019 0.242695 0.243370 0.232249 0.241315 511,672 17,296,719
Jan 07, 2019 0.248148 0.248678 0.238462 0.242409 319,618 17,373,472
Jan 06, 2019 0.244867 0.250246 0.237385 0.249585 443,487 17,886,089
Jan 05, 2019 0.246343 0.246343 0.241097 0.244894 252,193 17,548,268
Jan 04, 2019 0.237579 0.245000 0.236833 0.244312 369,147 17,504,850
Jan 03, 2019 0.242626 0.242920 0.234328 0.239202 369,860 17,137,130
Jan 02, 2019 0.239997 0.243476 0.233941 0.241812 443,812 17,322,416
Jan 01, 2019 0.233587 0.246278 0.229257 0.239830 651,234 17,178,818
Dec 31, 2018 0.242087 0.250006 0.230707 0.233818 1,297,106 16,746,583
Dec 30, 2018 0.234185 0.243981 0.233671 0.238136 436,285 17,054,224
Dec 29, 2018 0.243653 0.244168 0.234206 0.234206 281,303 16,771,145
Dec 28, 2018 0.228749 0.245407 0.223138 0.244251 450,817 17,488,752
Dec 27, 2018 0.242545 0.245527 0.222634 0.226280 572,438 16,200,457
Dec 26, 2018 0.241654 0.249412 0.232499 0.242410 637,003 17,353,646
Dec 25, 2018 0.272894 0.272894 0.234433 0.240937 689,827 17,246,546
Dec 24, 2018 0.269470 0.288370 0.262827 0.269232 1,906,977 19,270,099
Dec 23, 2018 0.250249 0.268116 0.247487 0.268116 1,274,945 19,188,365
Dec 22, 2018 0.245263 0.252079 0.237947 0.251898 796,646 18,025,986
Dec 21, 2018 0.262239 0.273421 0.231746 0.243189 2,187,603 17,401,076
* Earliest data in range (UTC time)
** Latest data in range (UTC time)

Related Cryptocurrencies