Groestlcoin
GRS
Rank #1371
$0.2091
Updated 27 days ago
Market Cap
$18.41M
24h Volume
$77.06M
Avg Volume (90d)
$5.51M
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 |