Groestlcoin
(GRS)
Crypto.com
Best place to buy crypto at true cost - no fees, no markups
CoinAll.com
Worldwide community-driven exchange, newest and best projects, with daily bonus activities
Guarda
Multi-currency, custody-free wallet
Nexo Wallet - Instant Crypto Credit Line
Get cash in 45+ currencies using crypto as collateral. Secured by crypto custodian insurance.
| Date | Ouverture* | Haut | Bas | Fermeture** | Volume | Cap. Marché |
|---|---|---|---|---|---|---|
| 18 avr. 2019 | 0.462446 | 0.465186 | 0.451340 | 0.456034 | 3,278,984 | 32,999,644 |
| 17 avr. 2019 | 0.443344 | 0.467888 | 0.442661 | 0.462453 | 8,552,592 | 33,460,972 |
| 16 avr. 2019 | 0.440819 | 0.455101 | 0.418046 | 0.443781 | 6,057,794 | 32,106,913 |
| 15 avr. 2019 | 0.446628 | 0.491685 | 0.424267 | 0.440839 | 16,280,553 | 31,891,069 |
| 14 avr. 2019 | 0.426821 | 0.450666 | 0.422133 | 0.446585 | 5,374,521 | 32,303,680 |
| 13 avr. 2019 | 0.430411 | 0.438546 | 0.413403 | 0.426880 | 2,294,753 | 30,875,385 |
| 12 avr. 2019 | 0.424059 | 0.436783 | 0.394471 | 0.429755 | 6,479,886 | 31,080,398 |
| 11 avr. 2019 | 0.479802 | 0.479802 | 0.409501 | 0.424092 | 7,269,921 | 30,667,944 |
| 10 avr. 2019 | 0.466356 | 0.512300 | 0.463405 | 0.479722 | 11,146,368 | 34,687,495 |
| 09 avr. 2019 | 0.472288 | 0.479900 | 0.451639 | 0.466368 | 3,428,431 | 33,718,673 |
| 08 avr. 2019 | 0.483007 | 0.484742 | 0.452171 | 0.472336 | 4,646,926 | 34,146,926 |
| 07 avr. 2019 | 0.483297 | 0.487390 | 0.475839 | 0.482660 | 3,614,273 | 34,889,967 |
| 06 avr. 2019 | 0.493760 | 0.498174 | 0.475893 | 0.483091 | 5,610,008 | 34,917,833 |
| 05 avr. 2019 | 0.474188 | 0.528650 | 0.469304 | 0.494067 | 21,749,020 | 35,707,779 |
| 04 avr. 2019 | 0.457064 | 0.547659 | 0.450182 | 0.473804 | 31,968,209 | 34,240,100 |
| 03 avr. 2019 | 0.470262 | 0.485458 | 0.447149 | 0.457002 | 12,601,183 | 33,022,745 |
| 02 avr. 2019 | 0.435129 | 0.512541 | 0.418563 | 0.469717 | 25,306,918 | 33,938,285 |
| 01 avr. 2019 | 0.443969 | 0.448773 | 0.429118 | 0.435169 | 4,124,008 | 31,439,152 |
| 31 mars 2019 | 0.427270 | 0.458682 | 0.423308 | 0.444435 | 8,100,971 | 32,105,492 |
| 30 mars 2019 | 0.439960 | 0.441567 | 0.413432 | 0.427270 | 3,682,229 | 30,862,592 |
| 29 mars 2019 | 0.449054 | 0.450134 | 0.437389 | 0.440410 | 3,337,580 | 31,808,749 |
| 28 mars 2019 | 0.454202 | 0.454202 | 0.437731 | 0.449059 | 4,362,039 | 32,430,306 |
| 27 mars 2019 | 0.444356 | 0.455916 | 0.436909 | 0.454202 | 6,036,028 | 32,798,601 |
| 26 mars 2019 | 0.444183 | 0.455631 | 0.424009 | 0.444812 | 11,928,579 | 32,117,488 |
| 25 mars 2019 | 0.465892 | 0.465892 | 0.427239 | 0.445008 | 10,484,738 | 32,128,593 |
| 24 mars 2019 | 0.470705 | 0.472055 | 0.452679 | 0.460051 | 8,760,222 | 33,211,564 |
| 23 mars 2019 | 0.471381 | 0.484865 | 0.458328 | 0.471440 | 16,333,880 | 34,030,511 |
| 22 mars 2019 | 0.462009 | 0.545287 | 0.450998 | 0.472959 | 85,509,512 | 34,136,923 |
| 21 mars 2019 | 0.428817 | 0.505612 | 0.400527 | 0.465967 | 55,002,048 | 33,629,074 |
| 20 mars 2019 | 0.435268 | 0.435436 | 0.414077 | 0.428255 | 5,240,507 | 30,904,452 |
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)
