GRSBTC Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jul 01 2024 | 0.00000489 | -0.00000007 | -1.41% | 0.00000495 | 0.00000495 | 0.00000487 | 20,062.00 |
Jun 30 2024 | 0.00000496 | -0.00000009 | -1.78% | 0.00000505 | 0.00000512 | 0.00000481 | 10,772.00 |
Jun 29 2024 | 0.00000505 | -0.00000012 | -2.32% | 0.00000519 | 0.00000519 | 0.00000504 | 2,662.00 |
Jun 28 2024 | 0.00000517 | 0.00000019 | 3.82% | 0.00000498 | 0.00000545 | 0.00000498 | 5,595.00 |
Jun 27 2024 | 0.00000498 | -0.00000013 | -2.54% | 0.00000499 | 0.00000509 | 0.00000489 | 5,025.00 |
Jun 26 2024 | 0.00000511 | -0.00000001 | -0.20% | 0.00000510 | 0.00000542 | 0.00000508 | 19,688.00 |
Jun 25 2024 | 0.00000512 | 0.00000020 | 4.07% | 0.00000492 | 0.00000520 | 0.00000492 | 7,169.00 |
Jun 24 2024 | 0.00000492 | 0.00000012 | 2.50% | 0.00000480 | 0.00000497 | 0.00000478 | 6,250.00 |
Jun 23 2024 | 0.00000480 | -0.00000001 | -0.21% | 0.00000481 | 0.00000486 | 0.00000479 | 4,543.00 |
Jun 22 2024 | 0.00000481 | -0.00000001 | -0.21% | 0.00000485 | 0.00000487 | 0.00000476 | 4,699.00 |
Jun 21 2024 | 0.00000482 | 0.00000017 | 3.66% | 0.00000465 | 0.00000509 | 0.00000465 | 8,232.00 |
Jun 20 2024 | 0.00000465 | 0.00000015 | 3.33% | 0.00000450 | 0.00000485 | 0.00000450 | 17,637.00 |
Jun 19 2024 | 0.00000450 | 0.00000013 | 2.97% | 0.00000437 | 0.00000460 | 0.00000435 | 5,583.00 |
Jun 18 2024 | 0.00000437 | -0.00000025 | -5.41% | 0.00000462 | 0.00000465 | 0.00000425 | 17,131.00 |
Jun 17 2024 | 0.00000462 | -0.00000068 | -12.83% | 0.00000530 | 0.00000530 | 0.00000462 | 26,552.00 |
Jun 16 2024 | 0.00000530 | -0.00000044 | -7.67% | 0.00000574 | 0.00000575 | 0.00000523 | 9,280.00 |
Jun 15 2024 | 0.00000574 | -0.00000002 | -0.35% | 0.00000576 | 0.00000578 | 0.00000570 | 33,716.00 |
Jun 14 2024 | 0.00000576 | -0.00000011 | -1.87% | 0.00000562 | 0.00000581 | 0.00000561 | 29,632.00 |
Jun 13 2024 | 0.00000587 | 0.00000008 | 1.38% | 0.00000581 | 0.00000700 | 0.00000580 | 9,555.00 |
Jun 12 2024 | 0.00000579 | 0.00000003 | 0.52% | 0.00000576 | 0.00000584 | 0.00000572 | 5,314.00 |
Jun 11 2024 | 0.00000576 | -0.00000014 | -2.37% | 0.00000590 | 0.00000590 | 0.00000576 | 3,934.00 |
Jun 10 2024 | 0.00000590 | 0.00000006 | 1.03% | 0.00000597 | 0.00000598 | 0.00000585 | 22,635.00 |
Jun 09 2024 | 0.00000584 | -0.00000003 | -0.51% | 0.00000587 | 0.00000587 | 0.00000572 | 4,439.00 |
Jun 08 2024 | 0.00000587 | 0.00000010 | 1.73% | 0.00000577 | 0.00000614 | 0.00000577 | 4,837.00 |
Jun 07 2024 | 0.00000577 | -0.00000010 | -1.70% | 0.00000587 | 0.00000607 | 0.00000576 | 7,226.00 |
Jun 06 2024 | 0.00000587 | -0.00000021 | -3.45% | 0.00000607 | 0.00000609 | 0.00000569 | 14,957.00 |
Jun 05 2024 | 0.00000608 | -0.00000013 | -2.09% | 0.00000618 | 0.00000619 | 0.00000590 | 29,292.00 |
Jun 04 2024 | 0.00000621 | -0.00000033 | -5.05% | 0.00000654 | 0.00000654 | 0.00000600 | 18,190.00 |
Jun 03 2024 | 0.00000654 | -0.00000083 | -11.26% | 0.00000738 | 0.00000738 | 0.00000643 | 29,313.00 |
Jun 02 2024 | 0.00000737 | -0.00000008 | -1.07% | 0.00000745 | 0.00000746 | 0.00000735 | 4,010.00 |
Jun 01 2024 | 0.00000745 | -0.00000002 | -0.27% | 0.00000747 | 0.00000747 | 0.00000744 | 3,609.00 |
May 31 2024 | 0.00000747 | -0.00000001 | -0.13% | 0.00000748 | 0.00000751 | 0.00000740 | 6,207.00 |
May 30 2024 | 0.00000748 | -0.00000015 | -1.97% | 0.00000763 | 0.00000766 | 0.00000724 | 10,542.00 |
May 29 2024 | 0.00000763 | 0.00000001 | 0.13% | 0.00000762 | 0.00000772 | 0.00000756 | 4,055.00 |
May 28 2024 | 0.00000762 | -0.00000005 | -0.65% | 0.00000766 | 0.00000773 | 0.00000757 | 6,983.00 |
May 27 2024 | 0.00000767 | -0.00000003 | -0.39% | 0.00000761 | 0.00000769 | 0.00000754 | 49,534.00 |
May 26 2024 | 0.00000770 | 0.00000001 | 0.13% | 0.00000769 | 0.00000770 | 0.00000763 | 5,293.00 |
May 25 2024 | 0.00000769 | 0.00000001 | 0.13% | 0.00000768 | 0.00000780 | 0.00000764 | 7,525.00 |
May 24 2024 | 0.00000768 | -0.00000005 | -0.65% | 0.00000773 | 0.00000783 | 0.00000761 | 19,182.00 |
May 23 2024 | 0.00000773 | -0.00000005 | -0.64% | 0.00000778 | 0.00000794 | 0.00000769 | 10,347.00 |
May 22 2024 | 0.00000778 | 0.00000001 | 0.13% | 0.00000777 | 0.00000783 | 0.00000766 | 3,846.00 |
May 21 2024 | 0.00000777 | -0.00000010 | -1.27% | 0.00000787 | 0.00000787 | 0.00000770 | 4,725.00 |
May 20 2024 | 0.00000787 | -0.00000014 | -1.75% | 0.00000798 | 0.00000798 | 0.00000784 | 9,895.00 |
May 19 2024 | 0.00000801 | -0.00000008 | -0.99% | 0.00000839 | 0.00000848 | 0.00000799 | 8,676.00 |
May 18 2024 | 0.00000809 | -0.00000006 | -0.74% | 0.00000822 | 0.00000822 | 0.00000800 | 9,070.00 |
May 17 2024 | 0.00000815 | 0.00000015 | 1.88% | 0.00000824 | 0.00000838 | 0.00000796 | 12,573.00 |
May 16 2024 | 0.00000800 | 0.00000002 | 0.25% | 0.00000798 | 0.00000805 | 0.00000792 | 4,623.00 |
May 15 2024 | 0.00000798 | -0.00000023 | -2.80% | 0.00000821 | 0.00000823 | 0.00000795 | 11,573.00 |
May 14 2024 | 0.00000821 | 0.00000004 | 0.49% | 0.00000815 | 0.00000831 | 0.00000813 | 4,594.00 |
May 13 2024 | 0.00000817 | -0.00000016 | -1.92% | 0.00000832 | 0.00000858 | 0.00000816 | 5,455.00 |
May 12 2024 | 0.00000833 | -0.00000008 | -0.95% | 0.00000841 | 0.00000845 | 0.00000827 | 7,087.00 |
May 11 2024 | 0.00000841 | 0.00000000 | 0.00% | 0.00000824 | 0.00000876 | 0.00000824 | 19,355.00 |
May 10 2024 | 0.00000841 | -0.00000003 | -0.36% | 0.00000844 | 0.00000852 | 0.00000837 | 17,404.00 |
May 09 2024 | 0.00000844 | -0.00000008 | -0.94% | 0.00000852 | 0.00000852 | 0.00000839 | 1,323.00 |
May 08 2024 | 0.00000852 | -0.00000004 | -0.47% | 0.00000856 | 0.00000863 | 0.00000833 | 21,231.00 |
May 07 2024 | 0.00000856 | 0.00000012 | 1.42% | 0.00000844 | 0.00000856 | 0.00000834 | 22,791.00 |
May 06 2024 | 0.00000844 | 0.00000004 | 0.48% | 0.00000843 | 0.00000848 | 0.00000840 | 13,165.00 |
May 05 2024 | 0.00000840 | -0.00000002 | -0.24% | 0.00000842 | 0.00000842 | 0.00000831 | 12,833.00 |
May 04 2024 | 0.00000842 | 0.00000010 | 1.20% | 0.00000876 | 0.00000876 | 0.00000837 | 18,715.00 |
May 03 2024 | 0.00000832 | -0.00000013 | -1.54% | 0.00000845 | 0.00000879 | 0.00000825 | 59,634.00 |
May 02 2024 | 0.00000845 | -0.00000006 | -0.71% | 0.00000853 | 0.00000880 | 0.00000837 | 14,214.00 |
May 01 2024 | 0.00000851 | 0.00000013 | 1.55% | 0.00000835 | 0.00000851 | 0.00000816 | 25,409.00 |
Apr 30 2024 | 0.00000838 | 0.00000015 | 1.82% | 0.00000823 | 0.00000842 | 0.00000817 | 5,576.00 |
Apr 29 2024 | 0.00000823 | -0.00000019 | -2.26% | 0.00000831 | 0.00000840 | 0.00000819 | 9,191.00 |
Apr 28 2024 | 0.00000842 | 0.00000001 | 0.12% | 0.00000838 | 0.00000845 | 0.00000832 | 33,434.00 |
Apr 27 2024 | 0.00000841 | 0.00000019 | 2.31% | 0.00000823 | 0.00000862 | 0.00000813 | 5,520.00 |
Apr 26 2024 | 0.00000822 | -0.00000007 | -0.84% | 0.00000837 | 0.00000837 | 0.00000810 | 2,868.00 |
Apr 25 2024 | 0.00000829 | 0.00000000 | 0.00% | 0.00000847 | 0.00000847 | 0.00000810 | 2,323.00 |
Apr 24 2024 | 0.00000829 | -0.00000003 | -0.36% | 0.00000832 | 0.00000844 | 0.00000812 | 22,881.00 |
Apr 23 2024 | 0.00000832 | 0.00000005 | 0.60% | 0.00000834 | 0.00000834 | 0.00000818 | 9,632.00 |
Apr 22 2024 | 0.00000827 | -0.00000009 | -1.08% | 0.00000837 | 0.00000841 | 0.00000827 | 34,155.00 |
Apr 21 2024 | 0.00000836 | -0.00000010 | -1.18% | 0.00000846 | 0.00000861 | 0.00000820 | 13,095.00 |
Apr 20 2024 | 0.00000846 | 0.00000019 | 2.30% | 0.00000827 | 0.00000846 | 0.00000819 | 1,936.00 |
Apr 19 2024 | 0.00000827 | 0.00000010 | 1.22% | 0.00000843 | 0.00000843 | 0.00000799 | 2,034.00 |
Apr 18 2024 | 0.00000817 | 0.00000008 | 0.99% | 0.00000820 | 0.00000899 | 0.00000800 | 3,372.00 |
Apr 17 2024 | 0.00000809 | 0.00000025 | 3.19% | 0.00000802 | 0.00000840 | 0.00000802 | 4,020.00 |
Apr 16 2024 | 0.00000784 | -0.00000017 | -2.12% | 0.00000801 | 0.00000803 | 0.00000773 | 2,584.00 |
Apr 15 2024 | 0.00000801 | 0.00000017 | 2.17% | 0.00000780 | 0.00000817 | 0.00000778 | 3,310.00 |
Apr 14 2024 | 0.00000784 | 0.00000015 | 1.95% | 0.00000769 | 0.00000790 | 0.00000750 | 7,933.00 |
Apr 13 2024 | 0.00000769 | -0.00000094 | -10.89% | 0.00000863 | 0.00000863 | 0.00000756 | 19,083.00 |
Apr 12 2024 | 0.00000863 | -0.00000075 | -8.00% | 0.00000938 | 0.00000938 | 0.00000863 | 29,231.00 |
Apr 11 2024 | 0.00000938 | 0.00000048 | 5.39% | 0.00000890 | 0.00000946 | 0.00000889 | 26,025.00 |
Apr 10 2024 | 0.00000890 | -0.00000015 | -1.66% | 0.00000898 | 0.00000910 | 0.00000886 | 20,220.00 |
Apr 09 2024 | 0.00000905 | -0.00000003 | -0.33% | 0.00000908 | 0.00000926 | 0.00000901 | 9,097.00 |
Apr 08 2024 | 0.00000908 | -0.00000010 | -1.09% | 0.00000912 | 0.00000912 | 0.00000892 | 9,511.00 |
Apr 07 2024 | 0.00000918 | 0.00000000 | 0.00% | 0.00000918 | 0.00000934 | 0.00000904 | 13,704.00 |
Apr 06 2024 | 0.00000918 | -0.00000003 | -0.33% | 0.00000921 | 0.00000940 | 0.00000918 | 4,660.00 |
Apr 05 2024 | 0.00000921 | -0.00000017 | -1.81% | 0.00000946 | 0.00000946 | 0.00000895 | 43,844.00 |
Apr 04 2024 | 0.00000938 | 0.00000035 | 3.88% | 0.00000946 | 0.00000946 | 0.00000903 | 29,149.00 |
Apr 03 2024 | 0.00000903 | -0.00000011 | -1.20% | 0.00000914 | 0.00000940 | 0.00000903 | 2,172.00 |