Groestlcoin
GRS
Rank #1371
$0.2091
Updated 27 days ago
Market Cap
$18.41M
24h Volume
$77.06M
Avg Volume (6m)
$3.24M
24h High/Low
$0.2416
$0.1282
$0.1282
Price Chart
Categories & Chains
Categories
Smart Contract Platform
Proof of Work (PoW)
Chains
Links & Resources
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Dec 3, 2025 | $0.2091 | $0.2416 | $0.1282 | $0.2091 | $77.06M | $18.41M |
| Dec 2, 2025 | $0.1646 | $0.1744 | $0.1302 | $0.1438 | $7.78M | $12.53M |
| Dec 1, 2025 | $0.1859 | $0.1859 | $0.1629 | $0.1658 | $6.37M | $14.97M |
| Nov 30, 2025 | $0.1823 | $0.2112 | $0.1789 | $0.1844 | $16.49M | $16.60M |
| Nov 29, 2025 | $0.1777 | $0.1911 | $0.1752 | $0.1820 | $5.16M | $16.07M |
| Nov 28, 2025 | $0.1751 | $0.1850 | $0.1691 | $0.1776 | $10.63M | $15.79M |
| Nov 27, 2025 | $0.1630 | $0.2038 | $0.1630 | $0.1771 | $4.45M | $15.43M |
| Nov 26, 2025 | $0.1642 | $0.1648 | $0.1601 | $0.1648 | $487.95K | $14.43M |
| Nov 25, 2025 | $0.1618 | $0.1631 | $0.1589 | $0.1631 | $634.66K | $14.33M |
| Nov 24, 2025 | $0.1661 | $0.1661 | $0.1574 | $0.1611 | $2.82M | $14.19M |
| Nov 23, 2025 | $0.1589 | $0.1644 | $0.1570 | $0.1622 | $2.01M | $14.23M |
| Nov 22, 2025 | $0.1610 | $0.1610 | $0.1527 | $0.1558 | $716.02K | $13.84M |
| Nov 21, 2025 | $0.1651 | $0.1651 | $0.1510 | $0.1599 | $823.98K | $13.98M |
| Nov 20, 2025 | $0.1689 | $0.1694 | $0.1643 | $0.1653 | $712.87K | $14.85M |
| Nov 19, 2025 | $0.1747 | $0.1747 | $0.1652 | $0.1691 | $1.41M | $15.00M |
| Nov 18, 2025 | $0.1772 | $0.1772 | $0.1677 | $0.1755 | $1.96M | $15.19M |
| Nov 17, 2025 | $0.1962 | $0.1962 | $0.1796 | $0.1811 | $3.87M | $16.40M |
| Nov 16, 2025 | $0.2209 | $0.2209 | $0.1924 | $0.1955 | $14.08M | $17.97M |
| Nov 15, 2025 | $0.2026 | $0.2465 | $0.2026 | $0.2209 | $35.29M | $19.82M |
| Nov 14, 2025 | $0.1929 | $0.2101 | $0.1894 | $0.2040 | $14.59M | $17.75M |
| Nov 13, 2025 | $0.2364 | $0.2364 | $0.1941 | $0.1972 | $37.69M | $18.27M |
| Nov 12, 2025 | $0.2152 | $0.2893 | $0.2152 | $0.2355 | $72.63M | $23.68M |
| Nov 11, 2025 | $0.1883 | $0.2053 | $0.1824 | $0.1883 | $2.91M | $16.72M |
| Nov 10, 2025 | $0.1869 | $0.1869 | $0.1869 | $0.1869 | $580.58K | $16.63M |
| Nov 9, 2025 | $0.1833 | $0.1833 | $0.1833 | $0.1833 | $1.21M | $16.27M |
| Nov 8, 2025 | $0.1863 | $0.1863 | $0.1863 | $0.1863 | $3.82M | $16.41M |
| Nov 7, 2025 | $0.1749 | $0.1749 | $0.1749 | $0.1749 | $17.15M | $15.67M |
| Nov 6, 2025 | $0.1662 | $0.1662 | $0.1662 | $0.1662 | $617.24K | $14.82M |
| Nov 5, 2025 | $0.1668 | $0.1668 | $0.1668 | $0.1668 | $1.13M | $14.80M |
| Nov 4, 2025 | $0.1813 | $0.1813 | $0.1813 | $0.1813 | $458.06K | $16.18M |
| Nov 3, 2025 | $0.2203 | $0.2203 | $0.2203 | $0.2203 | $54.02K | $19.53M |
| Nov 2, 2025 | $0.2221 | $0.2221 | $0.2221 | $0.2221 | $41.19K | $19.61M |
| Nov 1, 2025 | $0.2231 | $0.2231 | $0.2231 | $0.2231 | $62.54K | $19.75M |
| Oct 31, 2025 | $0.2226 | $0.2226 | $0.2226 | $0.2226 | $105.36K | $19.75M |
| Oct 30, 2025 | $0.2290 | $0.2290 | $0.2290 | $0.2290 | $58.88K | $20.26M |
| Oct 29, 2025 | $0.2288 | $0.2288 | $0.2288 | $0.2288 | $132.74K | $20.29M |
| Oct 28, 2025 | $0.2332 | $0.2332 | $0.2332 | $0.2332 | $190.22K | $20.68M |
| Oct 27, 2025 | $0.2276 | $0.2276 | $0.2276 | $0.2276 | $57.17K | $20.19M |
| Oct 26, 2025 | $0.2232 | $0.2232 | $0.2232 | $0.2232 | $109.98K | $19.79M |
| Oct 25, 2025 | $0.2252 | $0.2252 | $0.2252 | $0.2252 | $71.76K | $19.97M |
| Oct 24, 2025 | $0.2253 | $0.2253 | $0.2253 | $0.2253 | $43.00K | $19.90M |
| Oct 23, 2025 | $0.2219 | $0.2219 | $0.2219 | $0.2219 | $62.36K | $19.82M |
| Oct 22, 2025 | $0.2279 | $0.2279 | $0.2279 | $0.2279 | $139.54K | $20.26M |
| Oct 21, 2025 | $0.2328 | $0.2328 | $0.2328 | $0.2328 | $110.12K | $20.75M |
| Oct 20, 2025 | $0.2326 | $0.2326 | $0.2326 | $0.2326 | $294.84K | $20.61M |
| Oct 19, 2025 | $0.2317 | $0.2317 | $0.2317 | $0.2317 | $117.81K | $20.54M |
| Oct 18, 2025 | $0.2320 | $0.2320 | $0.2320 | $0.2320 | $440.06K | $20.74M |
| Oct 17, 2025 | $0.2396 | $0.2396 | $0.2396 | $0.2396 | $170.23K | $21.18M |
| Oct 16, 2025 | $0.2463 | $0.2463 | $0.2463 | $0.2463 | $221.39K | $21.84M |
| Oct 15, 2025 | $0.2529 | $0.2529 | $0.2529 | $0.2529 | $400.95K | $22.41M |
| Oct 14, 2025 | $0.2524 | $0.2524 | $0.2524 | $0.2524 | $240.38K | $22.30M |
| Oct 13, 2025 | $0.2485 | $0.2485 | $0.2485 | $0.2485 | $226.03K | $22.01M |
| Oct 12, 2025 | $0.2410 | $0.2410 | $0.2410 | $0.2410 | $431.51K | $21.51M |
| Oct 11, 2025 | $0.2408 | $0.2408 | $0.2408 | $0.2408 | $529.64K | $21.35M |
| Oct 10, 2025 | $0.2672 | $0.2672 | $0.2672 | $0.2672 | $537.28K | $23.66M |
| Oct 9, 2025 | $0.2662 | $0.2662 | $0.2662 | $0.2662 | $136.33K | $23.58M |
| Oct 8, 2025 | $0.2689 | $0.2689 | $0.2689 | $0.2689 | $210.45K | $23.80M |
| Oct 7, 2025 | $0.2745 | $0.2745 | $0.2745 | $0.2745 | $66.96K | $24.30M |
| Oct 6, 2025 | $0.2716 | $0.2716 | $0.2716 | $0.2716 | $139.28K | $24.05M |
| Oct 5, 2025 | $0.2725 | $0.2725 | $0.2725 | $0.2725 | $181.17K | $24.13M |
| Oct 4, 2025 | $0.2733 | $0.2733 | $0.2733 | $0.2733 | $192.90K | $24.20M |
| Oct 3, 2025 | $0.2725 | $0.2725 | $0.2725 | $0.2725 | $244.29K | $24.07M |
| Oct 2, 2025 | $0.2724 | $0.2724 | $0.2724 | $0.2724 | $272.99K | $24.14M |
| Oct 1, 2025 | $0.2679 | $0.2679 | $0.2679 | $0.2679 | $1.07M | $23.57M |
| Sep 30, 2025 | $0.2701 | $0.2701 | $0.2701 | $0.2701 | $243.52K | $23.92M |
| Sep 29, 2025 | $0.2673 | $0.2673 | $0.2673 | $0.2673 | $99.07K | $23.65M |
| Sep 28, 2025 | $0.2655 | $0.2655 | $0.2655 | $0.2655 | $259.91K | $23.50M |
| Sep 27, 2025 | $0.2722 | $0.2722 | $0.2722 | $0.2722 | $333.11K | $24.08M |
| Sep 26, 2025 | $0.2691 | $0.2691 | $0.2691 | $0.2691 | $275.97K | $23.80M |
| Sep 25, 2025 | $0.2773 | $0.2773 | $0.2773 | $0.2773 | $120.74K | $24.53M |
| Sep 24, 2025 | $0.2796 | $0.2796 | $0.2796 | $0.2796 | $298.25K | $24.74M |
| Sep 23, 2025 | $0.2798 | $0.2798 | $0.2798 | $0.2798 | $781.04K | $24.71M |
| Sep 22, 2025 | $0.2916 | $0.2916 | $0.2916 | $0.2916 | $1.81M | $25.73M |
| Sep 21, 2025 | $0.2908 | $0.2908 | $0.2908 | $0.2908 | $118.38K | $25.72M |
| Sep 20, 2025 | $0.2905 | $0.2905 | $0.2905 | $0.2905 | $278.40K | $25.69M |
| Sep 19, 2025 | $0.2965 | $0.2965 | $0.2965 | $0.2965 | $1.35M | $26.25M |
| Sep 18, 2025 | $0.2954 | $0.2954 | $0.2954 | $0.2954 | $125.01K | $26.10M |
| Sep 17, 2025 | $0.2944 | $0.2944 | $0.2944 | $0.2944 | $107.87K | $26.02M |
| Sep 16, 2025 | $0.2919 | $0.2919 | $0.2919 | $0.2919 | $193.04K | $25.82M |
| Sep 15, 2025 | $0.2955 | $0.2955 | $0.2955 | $0.2955 | $236.01K | $26.11M |
| Sep 14, 2025 | $0.2970 | $0.2970 | $0.2970 | $0.2970 | $319.90K | $26.30M |
| Sep 13, 2025 | $0.2962 | $0.2962 | $0.2962 | $0.2962 | $233.06K | $26.18M |
| Sep 12, 2025 | $0.2955 | $0.2955 | $0.2955 | $0.2955 | $207.14K | $26.04M |
| Sep 11, 2025 | $0.2953 | $0.2953 | $0.2953 | $0.2953 | $178.78K | $26.09M |
| Sep 10, 2025 | $0.2951 | $0.2951 | $0.2951 | $0.2951 | $182.99K | $26.07M |
| Sep 9, 2025 | $0.2930 | $0.2930 | $0.2930 | $0.2930 | $118.56K | $25.89M |
| Sep 8, 2025 | $0.2914 | $0.2914 | $0.2914 | $0.2914 | $104.62K | $25.64M |
| Sep 7, 2025 | $0.2897 | $0.2897 | $0.2897 | $0.2897 | $74.75K | $25.59M |
| Sep 6, 2025 | $0.2941 | $0.2941 | $0.2941 | $0.2941 | $116.90K | $25.97M |
| Sep 5, 2025 | $0.2910 | $0.2910 | $0.2910 | $0.2910 | $132.35K | $25.70M |
| Sep 4, 2025 | $0.2941 | $0.2941 | $0.2941 | $0.2941 | $77.59K | $25.98M |
| Sep 3, 2025 | $0.2935 | $0.2935 | $0.2935 | $0.2935 | $118.39K | $25.92M |
| Sep 2, 2025 | $0.2937 | $0.2937 | $0.2937 | $0.2937 | $244.86K | $25.89M |
| Sep 1, 2025 | $0.2969 | $0.2969 | $0.2969 | $0.2969 | $141.98K | $26.21M |
| Aug 31, 2025 | $0.2998 | $0.2998 | $0.2998 | $0.2998 | $368.69K | $26.41M |
| Aug 30, 2025 | $0.2981 | $0.2981 | $0.2981 | $0.2981 | $994.58K | $26.32M |
| Aug 29, 2025 | $0.3077 | $0.3077 | $0.3077 | $0.3077 | $1.55M | $27.16M |
| Aug 28, 2025 | $0.3018 | $0.3018 | $0.3018 | $0.3018 | $119.41K | $26.52M |
| Aug 27, 2025 | $0.3006 | $0.3006 | $0.3006 | $0.3006 | $248.17K | $26.59M |
| Aug 26, 2025 | $0.2985 | $0.2985 | $0.2985 | $0.2985 | $396.51K | $26.30M |
| Aug 25, 2025 | $0.3041 | $0.3041 | $0.3041 | $0.3041 | $206.09K | $26.76M |
| Aug 24, 2025 | $0.3058 | $0.3058 | $0.3058 | $0.3058 | $175.98K | $26.99M |
| Aug 23, 2025 | $0.3074 | $0.3074 | $0.3074 | $0.3074 | $338.97K | $27.12M |
| Aug 22, 2025 | $0.2964 | $0.2964 | $0.2964 | $0.2964 | $219.95K | $26.15M |
| Aug 21, 2025 | $0.2994 | $0.2994 | $0.2994 | $0.2994 | $233.68K | $26.41M |
| Aug 20, 2025 | $0.2942 | $0.2942 | $0.2942 | $0.2942 | $362.12K | $25.96M |
| Aug 19, 2025 | $0.3016 | $0.3016 | $0.3016 | $0.3016 | $312.68K | $26.60M |
| Aug 18, 2025 | $0.3088 | $0.3088 | $0.3088 | $0.3088 | $137.92K | $27.23M |
| Aug 17, 2025 | $0.3075 | $0.3075 | $0.3075 | $0.3075 | $107.92K | $27.12M |
| Aug 16, 2025 | $0.3057 | $0.3057 | $0.3057 | $0.3057 | $268.15K | $27.02M |
| Aug 15, 2025 | $0.3061 | $0.3061 | $0.3061 | $0.3061 | $759.57K | $26.99M |
| Aug 14, 2025 | $0.3197 | $0.3197 | $0.3197 | $0.3197 | $305.80K | $28.19M |
| Aug 13, 2025 | $0.3161 | $0.3161 | $0.3161 | $0.3161 | $600.87K | $27.82M |
| Aug 12, 2025 | $0.3085 | $0.3085 | $0.3085 | $0.3085 | $330.49K | $27.20M |
| Aug 11, 2025 | $0.3134 | $0.3134 | $0.3134 | $0.3134 | $428.36K | $27.90M |
| Aug 10, 2025 | $0.3137 | $0.3137 | $0.3137 | $0.3137 | $439.64K | $27.70M |
| Aug 9, 2025 | $0.3082 | $0.3082 | $0.3082 | $0.3082 | $238.19K | $27.22M |
| Aug 8, 2025 | $0.3065 | $0.3065 | $0.3065 | $0.3065 | $295.47K | $27.21M |
| Aug 7, 2025 | $0.3026 | $0.3026 | $0.3026 | $0.3026 | $225.24K | $26.67M |
| Aug 6, 2025 | $0.3025 | $0.3025 | $0.3025 | $0.3025 | $363.34K | $26.65M |
| Aug 5, 2025 | $0.3094 | $0.3094 | $0.3094 | $0.3094 | $234.20K | $27.28M |
| Aug 4, 2025 | $0.3029 | $0.3029 | $0.3029 | $0.3029 | $202.53K | $26.68M |
| Aug 3, 2025 | $0.2970 | $0.2970 | $0.2970 | $0.2970 | $425.71K | $26.16M |
| Aug 2, 2025 | $0.3061 | $0.3061 | $0.3061 | $0.3061 | $1.02M | $26.98M |
| Aug 1, 2025 | $0.3193 | $0.3193 | $0.3193 | $0.3193 | $1.91M | $28.22M |
| Jul 31, 2025 | $0.3280 | $0.3280 | $0.3280 | $0.3280 | $13.17M | $28.89M |
| Jul 30, 2025 | $0.3176 | $0.3176 | $0.3176 | $0.3176 | $411.31K | $27.97M |
| Jul 29, 2025 | $0.3211 | $0.3211 | $0.3211 | $0.3211 | $520.53K | $28.28M |
| Jul 28, 2025 | $0.3275 | $0.3275 | $0.3275 | $0.3275 | $1.02M | $28.85M |
| Jul 27, 2025 | $0.3206 | $0.3206 | $0.3206 | $0.3206 | $383.48K | $28.23M |
| Jul 26, 2025 | $0.3208 | $0.3208 | $0.3208 | $0.3208 | $962.24K | $28.31M |
| Jul 25, 2025 | $0.3233 | $0.3233 | $0.3233 | $0.3233 | $1.58M | $28.32M |
| Jul 24, 2025 | $0.3335 | $0.3335 | $0.3335 | $0.3335 | $4.31M | $29.51M |
| Jul 23, 2025 | $0.3492 | $0.3492 | $0.3492 | $0.3492 | $26.09M | $30.73M |
| Jul 22, 2025 | $0.3396 | $0.3396 | $0.3396 | $0.3396 | $1.23M | $29.90M |
| Jul 21, 2025 | $0.3356 | $0.3356 | $0.3356 | $0.3356 | $1.38M | $29.41M |
| Jul 20, 2025 | $0.3273 | $0.3273 | $0.3273 | $0.3273 | $835.75K | $28.80M |
| Jul 19, 2025 | $0.3220 | $0.3220 | $0.3220 | $0.3220 | $1.17M | $28.33M |
| Jul 18, 2025 | $0.3212 | $0.3212 | $0.3212 | $0.3212 | $972.23K | $28.19M |
| Jul 17, 2025 | $0.3232 | $0.3232 | $0.3232 | $0.3232 | $970.28K | $28.46M |
| Jul 16, 2025 | $0.3255 | $0.3255 | $0.3255 | $0.3255 | $1.07M | $28.55M |
| Jul 15, 2025 | $0.3239 | $0.3239 | $0.3239 | $0.3239 | $963.84K | $28.61M |
| Jul 14, 2025 | $0.3228 | $0.3228 | $0.3228 | $0.3228 | $1.35M | $28.35M |
| Jul 13, 2025 | $0.3261 | $0.3261 | $0.3261 | $0.3261 | $5.65M | $28.68M |
| Jul 12, 2025 | $0.3104 | $0.3104 | $0.3104 | $0.3104 | $2.05M | $27.30M |
| Jul 11, 2025 | $0.3087 | $0.3087 | $0.3087 | $0.3087 | $2.60M | $27.15M |
| Jul 10, 2025 | $0.3044 | $0.3044 | $0.3044 | $0.3044 | $2.55M | $26.83M |
| Jul 9, 2025 | $0.3128 | $0.3128 | $0.3128 | $0.3128 | $10.36M | $27.50M |
| Jul 8, 2025 | $0.3404 | $0.3404 | $0.3404 | $0.3404 | $42.83M | $29.86M |
| Jul 7, 2025 | $0.3022 | $0.3022 | $0.3022 | $0.3022 | $2.27M | $26.57M |
| Jul 6, 2025 | $0.3060 | $0.3060 | $0.3060 | $0.3060 | $444.58K | $26.90M |
| Jul 5, 2025 | $0.3213 | $0.3213 | $0.3213 | $0.3213 | $1.82M | $28.05M |
| Jul 4, 2025 | $0.3028 | $0.3028 | $0.3028 | $0.3028 | $545.93K | $26.62M |
| Jul 3, 2025 | $0.3038 | $0.3038 | $0.3038 | $0.3038 | $3.01M | $26.50M |
| Jul 2, 2025 | $0.2788 | $0.2788 | $0.2788 | $0.2788 | $221.65K | $24.48M |
| Jul 1, 2025 | $0.2785 | $0.2785 | $0.2785 | $0.2785 | $173.29K | $24.46M |
| Jun 30, 2025 | $0.2794 | $0.2794 | $0.2794 | $0.2794 | $188.91K | $24.54M |