Groestlcoin Historical Data - GRSUSD | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

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

Name	Symbol	Market	Market Cap ($)	Algorithm
Groestlcoin	GRSUSD	Crypto	45,352,098	Grøstl-512

	Price Change	Price Change %	Current Price	Bid Price	Offer
	0.003859	0.73%	0.53588	0.53588	0.551772

Open Price	High Price	Low Price	Prev. Close	52 Week Range
0.532021	0.541155	0.52815	0.532021	0.173878 - 1.18

Exchange	Last Trade	Size	Trade Price	Currency
UPBT	08:54:16	85.83	0.537155	USD

Price x Volume	Volume	Base Symbol	Related Pairs
3,793.79	7,122.93	GRS	GRSEUR	GRSGBP	GRSBTC

GRSUSD Historical Summary

Period †	Open	High	Low	Avg. Daily Vol	Change	%
1 Week	0.548039	0.564451	0.4641	12,925.33	-0.012159	-2.22%
1 Month	0.69174	0.708348	0.461787	13,691.03	-0.155861	-22.53%
3 Months	0.493793	0.801741	0.299316	17,775.51	0.042086	8.52%
6 Months	0.478494	0.801741	0.241165	22,623.65	0.057386	11.99%
1 Year	0.412544	1.18	0.173878	29,778.58	0.123335	29.90%
3 Years	1.46	1.95	0.004193	335,547.60	-0.922791	-63.26%
5 Years	0.357256	46,389,591.81	0.004193	1,572,287.26	0.178623	50.00%

GRSUSD 1 Month Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Apr 27 2024	0.533704	0.009301	1.77%	0.524639	0.542928	0.510752	5,520.00
Apr 26 2024	0.524403	-0.010171	-1.90%	0.534578	0.540014	0.515751	2,868.00
Apr 25 2024	0.534574	0.002356	0.44%	0.544378	0.545066	0.509279	2,323.00
Apr 24 2024	0.532218	-0.020093	-3.64%	0.552536	0.564451	0.528853	22,881.00
Apr 23 2024	0.552311	-0.00072	-0.13%	0.557117	0.558485	0.539976	9,632.00
Apr 22 2024	0.553031	0.009718	1.79%	0.54288	0.564227	0.4641	34,155.00
Apr 21 2024	0.543313	-0.005851	-1.07%	0.548039	0.555724	0.52987	13,095.00
Apr 20 2024	0.549164	0.019476	3.68%	0.527835	0.549821	0.520139	1,936.00
Apr 19 2024	0.529688	0.010776	2.08%	0.534325	0.534325	0.48516	2,034.00
Apr 18 2024	0.518912	0.0228	4.60%	0.502521	0.552668	0.492625	3,372.00
Apr 17 2024	0.496112	-0.003456	-0.69%	0.500537	0.541446	0.490364	4,020.00
Apr 16 2024	0.499569	-0.008576	-1.69%	0.508026	0.513166	0.480797	2,584.00
Apr 15 2024	0.508145	-0.007662	-1.49%	0.494619	0.526763	0.461787	3,310.00
Apr 14 2024	0.515807	0.019912	4.02%	0.494619	0.516249	0.4755	7,933.00
Apr 13 2024	0.495896	-0.083427	-14.40%	0.579036	0.5791	0.468175	19,083.00
Apr 12 2024	0.579323	-0.077937	-11.86%	0.656684	0.659866	0.575806	29,231.00
Apr 11 2024	0.657261	0.029302	4.67%	0.627978	0.661966	0.626543	26,025.00
Apr 10 2024	0.627958	0.001901	0.30%	0.620652	0.633403	0.602478	20,220.00
Apr 09 2024	0.626057	-0.025065	-3.85%	0.650185	0.655843	0.622704	9,097.00
Apr 08 2024	0.651123	0.013712	2.15%	0.632548	0.6536	0.48765	9,511.00
Apr 07 2024	0.63741	0.004398	0.69%	0.632548	0.651681	0.631275	13,704.00
Apr 06 2024	0.633012	0.00681	1.09%	0.624197	0.643732	0.624197	4,660.00
Apr 05 2024	0.626202	-0.015908	-2.48%	0.648236	0.648534	0.606684	43,844.00
Apr 04 2024	0.64211	0.044862	7.51%	0.625032	0.642674	0.592108	29,149.00
Apr 03 2024	0.597248	-0.001151	-0.19%	0.598646	0.624894	0.594135	2,172.00
Apr 02 2024	0.598399	-0.043038	-6.71%	0.636699	0.636699	0.581011	34,491.00
Apr 01 2024	0.641437	-0.047739	-6.93%	0.664323	0.708348	0.487201	15,798.00
Mar 31 2024	0.689176	-0.012338	-1.76%	0.69174	0.695286	0.6729	10,687.00
Mar 30 2024	0.701514	0.009518	1.38%	0.691554	0.748039	0.684318	28,164.00
Mar 29 2024	0.691995	0.03321	5.04%	0.658857	0.72447	0.657808	21,638.00
Mar 28 2024	0.658786	-0.005849	-0.88%	0.667223	0.670941	0.640403	3,984.00

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