GRSBTC Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 27 2024 | 0.00000766 | -0.00000004 | -0.52% | 0.00000761 | 0.00000769 | 0.00000754 | 32,886.00 |
May 26 2024 | 0.00000770 | 0.00000001 | 0.13% | 0.00000767 | 0.00000770 | 0.00000763 | 5,293.00 |
May 25 2024 | 0.00000769 | 0.00000001 | 0.13% | 0.00000778 | 0.00000780 | 0.00000764 | 7,525.00 |
May 24 2024 | 0.00000768 | -0.00000005 | -0.65% | 0.00000771 | 0.00000783 | 0.00000761 | 19,182.00 |
May 23 2024 | 0.00000773 | -0.00000005 | -0.64% | 0.00000782 | 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% | 0.00000782 | 0.00000784 | 0.00000770 | 4,725.00 |
May 20 2024 | 0.00000787 | -0.00000014 | -1.75% | 0.00000798 | 0.00000798 | 0.00000784 | 9,057.00 |
May 19 2024 | 0.00000801 | -0.00000008 | -0.99% | 0.00000835 | 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% | 0.00000822 | 0.00000838 | 0.00000796 | 12,573.00 |
May 16 2024 | 0.00000800 | 0.00000002 | 0.25% | 0.00000792 | 0.00000805 | 0.00000792 | 4,623.00 |
May 15 2024 | 0.00000798 | -0.00000023 | -2.80% | 0.00000818 | 0.00000823 | 0.00000795 | 11,573.00 |
May 14 2024 | 0.00000821 | 0.00000006 | 0.74% | 0.00000813 | 0.00000831 | 0.00000813 | 4,594.00 |
May 13 2024 | 0.00000815 | -0.00000018 | -2.16% | 0.00000832 | 0.00000858 | 0.00000815 | 6,629.00 |
May 12 2024 | 0.00000833 | -0.00000008 | -0.95% | 0.00000832 | 0.00000845 | 0.00000827 | 7,087.00 |
May 11 2024 | 0.00000841 | 0.00000017 | 2.06% | 0.00000828 | 0.00000876 | 0.00000828 | 19,355.00 |
May 10 2024 | 0.00000824 | -0.00000020 | -2.37% | 0.00000842 | 0.00000852 | 0.00000824 | 19,606.00 |
May 09 2024 | 0.00000844 | -0.00000008 | -0.94% | 0.00000843 | 0.00000852 | 0.00000839 | 1,323.00 |
May 08 2024 | 0.00000852 | -0.00000004 | -0.47% | 0.00000863 | 0.00000863 | 0.00000833 | 21,231.00 |
May 07 2024 | 0.00000856 | 0.00000012 | 1.42% | 0.00000841 | 0.00000856 | 0.00000834 | 22,791.00 |
May 06 2024 | 0.00000844 | 0.00000004 | 0.48% | 0.00000843 | 0.00000848 | 0.00000840 | 15,825.00 |
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% | 0.00000862 | 0.00000876 | 0.00000837 | 18,715.00 |
May 03 2024 | 0.00000832 | -0.00000013 | -1.54% | 0.00000856 | 0.00000879 | 0.00000825 | 59,634.00 |
May 02 2024 | 0.00000845 | -0.00000008 | -0.94% | 0.00000847 | 0.00000880 | 0.00000837 | 14,214.00 |
May 01 2024 | 0.00000853 | 0.00000015 | 1.79% | 0.00000835 | 0.00000853 | 0.00000816 | 25,530.00 |
Apr 30 2024 | 0.00000838 | 0.00000015 | 1.82% | 0.00000822 | 0.00000842 | 0.00000817 | 5,576.00 |
Apr 29 2024 | 0.00000823 | -0.00000019 | -2.26% | 0.00000837 | 0.00000840 | 0.00000819 | 7,110.00 |
Apr 28 2024 | 0.00000842 | 0.00000003 | 0.36% | 0.00000838 | 0.00000845 | 0.00000832 | 33,434.00 |
Apr 27 2024 | 0.00000839 | 0.00000016 | 1.94% | 0.00000824 | 0.00000862 | 0.00000813 | 6,022.00 |
Apr 26 2024 | 0.00000823 | -0.00000006 | -0.72% | 0.00000837 | 0.00000837 | 0.00000810 | 2,994.00 |
Apr 25 2024 | 0.00000829 | -0.00000001 | -0.12% | 0.00000847 | 0.00000847 | 0.00000810 | 2,323.00 |
Apr 24 2024 | 0.00000830 | -0.00000002 | -0.24% | 0.00000822 | 0.00000844 | 0.00000812 | 23,212.00 |
Apr 23 2024 | 0.00000832 | -0.00000002 | -0.24% | 0.00000831 | 0.00000834 | 0.00000818 | 9,632.00 |
Apr 22 2024 | 0.00000834 | -0.00000002 | -0.24% | 0.00000837 | 0.00000841 | 0.00000827 | 38,999.00 |
Apr 21 2024 | 0.00000836 | -0.00000010 | -1.18% | 0.00000844 | 0.00000861 | 0.00000820 | 13,095.00 |
Apr 20 2024 | 0.00000846 | 0.00000019 | 2.30% | 0.00000819 | 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 | -0.00000003 | -0.37% | 0.00000895 | 0.00000899 | 0.00000800 | 3,372.00 |
Apr 17 2024 | 0.00000820 | 0.00000036 | 4.59% | 0.00000809 | 0.00000840 | 0.00000802 | 4,133.00 |
Apr 16 2024 | 0.00000784 | -0.00000017 | -2.12% | 0.00000781 | 0.00000803 | 0.00000773 | 2,584.00 |
Apr 15 2024 | 0.00000801 | 0.00000017 | 2.17% | 0.00000780 | 0.00000817 | 0.00000778 | 2,905.00 |
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% | 0.00000848 | 0.00000848 | 0.00000756 | 19,083.00 |
Apr 12 2024 | 0.00000863 | -0.00000075 | -8.00% | 0.00000925 | 0.00000925 | 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 | -0.00000008 | -0.89% | 0.00000910 | 0.00000910 | 0.00000861 | 26,218.00 |
Apr 09 2024 | 0.00000898 | -0.00000010 | -1.10% | 0.00000926 | 0.00000926 | 0.00000898 | 11,359.00 |
Apr 08 2024 | 0.00000908 | -0.00000010 | -1.09% | 0.00000912 | 0.00000912 | 0.00000892 | 8,321.00 |
Apr 07 2024 | 0.00000918 | 0.00000000 | 0.00% | 0.00000934 | 0.00000934 | 0.00000904 | 13,704.00 |
Apr 06 2024 | 0.00000918 | -0.00000003 | -0.33% | 0.00000940 | 0.00000940 | 0.00000918 | 4,660.00 |
Apr 05 2024 | 0.00000921 | -0.00000025 | -2.64% | 0.00000946 | 0.00000946 | 0.00000895 | 43,844.00 |
Apr 04 2024 | 0.00000946 | 0.00000043 | 4.76% | 0.00000946 | 0.00000946 | 0.00000903 | 29,240.00 |
Apr 03 2024 | 0.00000903 | -0.00000011 | -1.20% | 0.00000927 | 0.00000940 | 0.00000903 | 2,172.00 |
Apr 02 2024 | 0.00000914 | 0.00000000 | 0.00% | 0.00000911 | 0.00000930 | 0.00000892 | 34,491.00 |
Apr 01 2024 | 0.00000914 | -0.00000050 | -5.19% | 0.00000943 | 0.00000949 | 0.00000906 | 14,484.00 |
Mar 31 2024 | 0.00000964 | -0.00000043 | -4.27% | 0.00001001 | 0.00001001 | 0.00000955 | 10,787.00 |
Mar 30 2024 | 0.00001007 | 0.00000017 | 1.72% | 0.00000980 | 0.00001078 | 0.00000980 | 28,164.00 |
Mar 29 2024 | 0.00000990 | 0.00000059 | 6.34% | 0.00000949 | 0.00001035 | 0.00000949 | 21,638.00 |
Mar 28 2024 | 0.00000931 | -0.00000029 | -3.02% | 0.00000940 | 0.00000940 | 0.00000917 | 3,984.00 |
Mar 27 2024 | 0.00000960 | 0.00000011 | 1.16% | 0.00000963 | 0.00000996 | 0.00000940 | 8,546.00 |
Mar 26 2024 | 0.00000949 | 0.00000038 | 4.17% | 0.00000916 | 0.00001107 | 0.00000916 | 8,713.00 |
Mar 25 2024 | 0.00000911 | -0.00000015 | -1.62% | 0.00000942 | 0.00000942 | 0.00000901 | 2,540.00 |
Mar 24 2024 | 0.00000926 | -0.00000027 | -2.83% | 0.00000950 | 0.00000950 | 0.00000925 | 3,876.00 |
Mar 23 2024 | 0.00000953 | -0.00000034 | -3.44% | 0.00000987 | 0.00000987 | 0.00000943 | 6,639.00 |
Mar 22 2024 | 0.00000987 | -0.00000056 | -5.37% | 0.00001051 | 0.00001051 | 0.00000972 | 9,789.00 |
Mar 21 2024 | 0.00001043 | 0.00000200 | 23.53% | 0.00000856 | 0.00001200 | 0.00000856 | 228,291.00 |
Mar 20 2024 | 0.00000850 | -0.00000006 | -0.70% | 0.00000850 | 0.00000919 | 0.00000846 | 9,695.00 |
Mar 19 2024 | 0.00000856 | 0.00000008 | 0.94% | 0.00000834 | 0.00000865 | 0.00000811 | 5,391.00 |
Mar 18 2024 | 0.00000848 | -0.00000033 | -3.75% | 0.00000863 | 0.00000906 | 0.00000848 | 8,990.00 |
Mar 17 2024 | 0.00000881 | -0.00000006 | -0.68% | 0.00000875 | 0.00000907 | 0.00000850 | 32,953.00 |
Mar 16 2024 | 0.00000887 | -0.00000036 | -3.90% | 0.00000922 | 0.00001059 | 0.00000875 | 51,133.00 |
Mar 15 2024 | 0.00000923 | -0.00000035 | -3.65% | 0.00000970 | 0.00000970 | 0.00000912 | 3,193.00 |
Mar 14 2024 | 0.00000958 | -0.00000023 | -2.34% | 0.00000981 | 0.00000981 | 0.00000949 | 10,781.00 |
Mar 13 2024 | 0.00000981 | -0.00000031 | -3.06% | 0.00000997 | 0.00001027 | 0.00000942 | 47,124.00 |
Mar 12 2024 | 0.00001012 | 0.00000078 | 8.35% | 0.00000931 | 0.00001029 | 0.00000915 | 32,896.00 |
Mar 11 2024 | 0.00000934 | -0.00000006 | -0.64% | 0.00000989 | 0.00000989 | 0.00000920 | 20,278.00 |
Mar 10 2024 | 0.00000940 | 0.00000001 | 0.11% | 0.00000950 | 0.00000961 | 0.00000929 | 10,002.00 |
Mar 09 2024 | 0.00000939 | 0.00000000 | 0.00% | 0.00000939 | 0.00000939 | 0.00000939 | 0.00 |
Mar 08 2024 | 0.00000939 | -0.00000023 | -2.39% | 0.00000967 | 0.00000988 | 0.00000898 | 24,374.00 |
Mar 07 2024 | 0.00000962 | 0.00000009 | 0.94% | 0.00000954 | 0.00000962 | 0.00000929 | 14,782.00 |
Mar 06 2024 | 0.00000953 | 0.00000016 | 1.71% | 0.00000941 | 0.00000953 | 0.00000908 | 6,396.00 |
Mar 05 2024 | 0.00000937 | -0.00000021 | -2.19% | 0.00000947 | 0.00000990 | 0.00000918 | 8,339.00 |
Mar 04 2024 | 0.00000958 | -0.00000077 | -7.44% | 0.00001035 | 0.00001035 | 0.00000949 | 10,327.00 |
Mar 03 2024 | 0.00001035 | 0.00000010 | 0.98% | 0.00001025 | 0.00001069 | 0.00000977 | 55,701.00 |
Mar 02 2024 | 0.00001025 | 0.00000042 | 4.27% | 0.00000987 | 0.00001025 | 0.00000965 | 33,114.00 |
Mar 01 2024 | 0.00000983 | 0.00000046 | 4.91% | 0.00000942 | 0.00000983 | 0.00000933 | 25,888.00 |
Feb 29 2024 | 0.00000937 | 0.00000050 | 5.64% | 0.00000887 | 0.00000944 | 0.00000878 | 15,245.00 |
Feb 28 2024 | 0.00000887 | -0.00000078 | -8.08% | 0.00000978 | 0.00000978 | 0.00000865 | 58,384.00 |