Groestlcoin Historical Data - GRSGBP | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Cryptocurrencies
COIN
Groestlcoin (Cryptocurrency:GRSGBP)
Groestlcoin (Cryptocurrency:GRSGBP) Historical

Name	Symbol	Market	Market Cap ($)	Algorithm
Groestlcoin	GRSGBP	Crypto	42,272,219	Grøstl-512

	Price Change	Price Change %	Current Price	Bid Price	Offer
	-0.018202	-4.35%	0.400181	0.40164	0.406988

Open Price	High Price	Low Price	Prev. Close	52 Week Range
0.418383	0.424	0.398644	0.418383	0.136981 - 0.951406

Exchange	Last Trade	Size	Trade Price	Currency
UPBT	09:56:24	112.17	0.402867	GBP

Price x Volume	Volume	Base Symbol	Related Pairs
1,304.46	3,258.28	GRS	GRSEUR	GRSUSD	GRSBTC

GRSGBP Historical Summary

Period †	Open	High	Low	Avg. Daily Vol	Change	%
1 Week	0.451073	0.453893	0.266028	12,150.39	-0.050892	-11.28%
1 Month	0.507098	0.527611	0.266028	14,238.89	-0.106917	-21.08%
3 Months	0.396688	0.625058	0.263854	18,025.94	0.003493	0.88%
6 Months	0.282249	0.625058	0.183424	22,605.95	0.117932	41.78%
1 Year	0.331928	0.951406	0.136981	29,728.39	0.068253	20.56%
3 Years	0.945088	1.39	0.003779	333,148.71	-0.544907	-57.66%
5 Years	0.259782	37,910,400.22	0.003779	1,571,703.98	0.140399	54.04%

GRSGBP 1 Month Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Apr 29 2024	0.418265	-0.00565	-1.33%	0.282249	0.420502	0.266028	8,391.00
Apr 28 2024	0.423916	0.000134	0.03%	0.421504	0.430125	0.418558	33,434.00
Apr 27 2024	0.423782	0.004141	0.99%	0.420131	0.435124	0.409616	5,520.00
Apr 26 2024	0.419641	-0.007665	-1.79%	0.427399	0.431745	0.413943	2,868.00
Apr 25 2024	0.427306	-0.000311	-0.07%	0.437117	0.437117	0.408674	2,323.00
Apr 24 2024	0.427617	-0.016032	-3.61%	0.445078	0.453893	0.425001	22,881.00
Apr 23 2024	0.443649	-0.004354	-0.97%	0.451073	0.451854	0.437231	9,632.00
Apr 22 2024	0.448003	0.009013	2.05%	0.282249	0.458648	0.266028	34,155.00
Apr 21 2024	0.43899	-0.005347	-1.20%	0.444346	0.449942	0.42861	13,095.00
Apr 20 2024	0.444337	0.015877	3.71%	0.427365	0.444913	0.420958	1,936.00
Apr 19 2024	0.42846	0.011049	2.65%	0.429467	0.429467	0.393582	2,034.00
Apr 18 2024	0.417411	0.018742	4.70%	0.404719	0.443069	0.395235	3,372.00
Apr 17 2024	0.398669	-0.00332	-0.83%	0.411334	0.435686	0.394459	4,020.00
Apr 16 2024	0.401989	-0.006107	-1.50%	0.407982	0.412132	0.386394	2,584.00
Apr 15 2024	0.408095	-0.00666	-1.61%	0.282249	0.421711	0.266028	3,310.00
Apr 14 2024	0.414755	0.009193	2.27%	0.40315	0.417433	0.387357	7,933.00
Apr 13 2024	0.405562	-0.062048	-13.27%	0.467599	0.467599	0.381406	19,083.00
Apr 12 2024	0.46761	-0.055942	-10.69%	0.524621	0.525409	0.462863	29,231.00
Apr 11 2024	0.523552	0.023137	4.62%	0.500084	0.527611	0.499767	26,025.00
Apr 10 2024	0.500414	0.006791	1.38%	0.489821	0.504665	0.479623	20,220.00
Apr 09 2024	0.493623	-0.019337	-3.77%	0.512444	0.516598	0.491905	9,097.00
Apr 08 2024	0.51296	0.010741	2.14%	0.282249	0.514653	0.266028	9,511.00
Apr 07 2024	0.502219	0.003651	0.73%	0.497979	0.511461	0.49668	13,704.00
Apr 06 2024	0.498568	0.004764	0.96%	0.502572	0.507569	0.493961	4,660.00
Apr 05 2024	0.493804	-0.013796	-2.72%	0.511955	0.512213	0.482491	43,844.00
Apr 04 2024	0.5076	0.035519	7.52%	0.494089	0.507909	0.468175	29,149.00
Apr 03 2024	0.472081	-0.004022	-0.84%	0.47604	0.496043	0.469847	2,172.00
Apr 02 2024	0.476103	-0.034454	-6.75%	0.507098	0.507098	0.463417	34,491.00
Apr 01 2024	0.510558	-0.030947	-5.72%	0.282249	0.523837	0.266028	15,798.00
Mar 31 2024	0.541505	-0.012694	-2.29%	0.551394	0.551394	0.528934	10,687.00
Mar 30 2024	0.554199	0.00645	1.18%	0.542128	0.591921	0.54166	28,164.00

See More Historical Prices »

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions