Groestlcoin
GRS
Rank #1371
$0.2091
Updated 5 months ago
Market Cap
$18.41M
24h Volume
$77.06M
Avg Volume (6m)
$8.72M
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 |