Market Cap:

Groestlcoin Groestlcoin (GRS)

0.543242 USD (-5.89%)
0.00008400 BTC (-2.84%)

Buy

Trade

  • HitBTC HitBTC

    Most advanced crypto exchange since 2013

Wallet

Market Cap
38,544,364 USD
5,960 BTC
Volume (24h)
4,132,010 USD
638.90 BTC
Circulating Supply
70,952,494 GRS
Max Supply
105,000,000 GRS

Historical data for Groestlcoin

Currency in USD
 
Date Open* High Low Close** Volume Market Cap
Sep 24, 2018 0.578310 0.586028 0.552111 0.554101 2,777,050 41,027,620
Sep 23, 2018 0.569176 0.586316 0.562343 0.578899 3,963,180 40,375,702
Sep 22, 2018 0.623988 0.623988 0.562749 0.576122 6,348,400 44,259,648
Sep 21, 2018 0.619914 0.619914 0.577462 0.611874 10,010,500 43,966,421
Sep 20, 2018 0.554922 0.598257 0.547219 0.595555 4,588,500 39,353,234
Sep 19, 2018 0.554439 0.559442 0.533333 0.554074 1,567,750 39,315,108
Sep 18, 2018 0.529571 0.565086 0.519307 0.556271 5,321,040 37,548,135
Sep 17, 2018 0.572205 0.583134 0.516781 0.525175 3,456,280 40,567,084
Sep 16, 2018 0.529291 0.582011 0.509538 0.564782 5,774,420 37,520,999
Sep 15, 2018 0.532565 0.536035 0.521437 0.530623 874,387 37,749,494
Sep 14, 2018 0.545782 0.554285 0.513065 0.530798 2,485,810 38,682,622
Sep 13, 2018 0.509806 0.547193 0.508713 0.547193 1,502,290 36,129,265
Sep 12, 2018 0.518719 0.519465 0.475991 0.510337 884,154 36,757,373
Sep 11, 2018 0.527399 0.532674 0.506873 0.515575 842,470 37,368,860
Sep 10, 2018 0.530583 0.536104 0.517650 0.523769 647,449 37,590,871
Sep 09, 2018 0.524396 0.536627 0.506613 0.529352 564,689 37,148,943
Sep 08, 2018 0.540867 0.547160 0.509858 0.522817 561,056 38,312,025
Sep 07, 2018 0.547661 0.566537 0.527078 0.541996 1,372,750 38,789,514
Sep 06, 2018 0.533864 0.584579 0.501117 0.551232 4,749,990 37,808,664
Sep 05, 2018 0.625821 0.632849 0.535958 0.535958 3,190,150 44,316,835
Sep 04, 2018 0.628698 0.633431 0.624179 0.626369 2,187,610 44,516,283
Sep 03, 2018 0.631366 0.636432 0.620126 0.631343 2,485,720 44,700,862
Sep 02, 2018 0.650839 0.650839 0.621533 0.633969 2,864,060 46,075,074
Sep 01, 2018 0.627646 0.660559 0.626056 0.650009 4,465,600 44,428,848
Aug 31, 2018 0.638079 0.641757 0.609008 0.635277 4,551,410 45,162,972
Aug 30, 2018 0.649916 0.655566 0.591333 0.626919 4,253,520 45,996,381
Aug 29, 2018 0.670228 0.688565 0.624232 0.646462 12,099,400 47,429,291
Aug 28, 2018 0.625217 0.648809 0.613049 0.640953 5,307,740 44,239,780
Aug 27, 2018 0.607419 0.623446 0.598285 0.622613 2,895,040 42,976,231
Aug 26, 2018 0.615847 0.617688 0.591781 0.609955 2,283,570 43,568,330
* Earliest data in range (UTC time)
** Latest data in range (UTC time)