Market Cap:

Groestlcoin Groestlcoin (GRS)

0.471464 USD (-3.49%)
0.00007433 BTC (-3.03%)

Buy

Get Wallet

Crypto-Backed Loan

Market Cap
33,613,031 USD
5,299 BTC
Volume (24h)
754,005 USD
118.88 BTC
Circulating Supply
71,295,034 GRS
Max Supply
105,000,000 GRS

Historical data for Groestlcoin

Currency in USD
 
Date Open* High Low Close** Volume Market Cap
Nov 13, 2018 0.488472 0.490110 0.479023 0.479023 571,323 34,151,142
Nov 12, 2018 0.498016 0.498016 0.486689 0.489127 593,383 34,868,205
Nov 11, 2018 0.493047 0.499624 0.488245 0.495756 735,231 35,337,125
Nov 10, 2018 0.496710 0.499873 0.489782 0.492922 593,889 35,131,985
Nov 09, 2018 0.509579 0.529850 0.495311 0.497748 563,521 35,472,516
Nov 08, 2018 0.516457 0.518917 0.506726 0.508503 1,161,300 36,235,519
Nov 07, 2018 0.511830 0.517936 0.507470 0.517756 960,311 36,891,331
Nov 06, 2018 0.507590 0.513806 0.495275 0.510735 1,778,010 36,304,167
Nov 05, 2018 0.517696 0.517696 0.504265 0.507582 992,162 36,159,451
Nov 04, 2018 0.518598 0.518598 0.492925 0.517031 2,180,850 36,829,053
Nov 03, 2018 0.523859 0.527765 0.513850 0.516557 433,203 36,791,756
Nov 02, 2018 0.514958 0.524296 0.514845 0.523654 523,696 37,293,658
Nov 01, 2018 0.511152 0.518724 0.505341 0.516383 520,137 36,772,276
Oct 31, 2018 0.510951 0.513323 0.496744 0.510390 939,845 36,341,990
Oct 30, 2018 0.504887 0.520546 0.503932 0.512088 1,633,430 36,459,377
Oct 29, 2018 0.541251 0.541251 0.501698 0.504169 1,903,270 35,892,101
Oct 28, 2018 0.540948 0.544098 0.534838 0.542753 483,352 38,635,207
Oct 27, 2018 0.543788 0.548924 0.535600 0.539354 1,571,500 38,389,588
Oct 26, 2018 0.546185 0.547391 0.538503 0.544514 941,145 38,753,110
Oct 25, 2018 0.559438 0.559438 0.538894 0.546895 2,026,180 38,918,820
Oct 24, 2018 0.541858 0.579422 0.540458 0.558112 3,114,490 39,713,221
Oct 23, 2018 0.541606 0.543253 0.535708 0.543253 801,341 38,652,187
Oct 22, 2018 0.544783 0.545372 0.537952 0.543280 831,439 38,650,400
Oct 21, 2018 0.547313 0.549657 0.543078 0.544585 826,921 38,739,497
Oct 20, 2018 0.541282 0.549447 0.539661 0.549447 672,923 39,081,593
Oct 19, 2018 0.544284 0.544284 0.535517 0.542419 836,034 38,577,983
Oct 18, 2018 0.551667 0.551667 0.538672 0.543778 1,194,460 38,670,905
Oct 17, 2018 0.561330 0.561330 0.543683 0.549243 2,158,670 39,055,793
Oct 16, 2018 0.549386 0.557137 0.546565 0.554512 1,487,330 39,426,693
Oct 15, 2018 0.538804 0.559785 0.532347 0.550729 2,791,680 39,153,932
* Earliest data in range (UTC time)
** Latest data in range (UTC time)