Groestlcoin Historical Data - GRSUSD | ADVFN

S&P ASX All Technology

US Dollar vs AUD

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	44,502,667	Grøstl-512

	Price Change	Price Change %	Current Price	Bid Price	Offer
	0.002082	0.40%	0.526654	0.528549	0.548756

Open Price	High Price	Low Price	Prev. Close	52 Week Range
0.524639	0.542928	0.510752	0.524572	0.173878 - 1.18

Exchange	Last Trade	Size	Trade Price	Currency
UPBT	23:58:50	131.94	0.526443	USD

Price x Volume	Volume	Base Symbol	Related Pairs
1,270.70	2,396.68	GRS	GRSEUR	GRSGBP	GRSBTC

GRSUSD Historical Summary

Period †	Open	High	Low	Avg. Daily Vol	Change	%
1 Week	0.527835	0.564451	0.4641	12,413.25	-0.00118	-0.22%
1 Month	0.691554	0.748039	0.461787	14,499.72	-0.1649	-23.84%
3 Months	0.495311	0.801741	0.299316	17,817.98	0.031343	6.33%
6 Months	0.441853	0.801741	0.241165	22,729.26	0.084802	19.19%
1 Year	0.411343	1.18	0.173878	29,767.19	0.115311	28.03%
3 Years	1.41	1.95	0.004193	336,629.72	-0.887284	-62.75%
5 Years	0.348933	46,389,591.81	0.004193	1,572,910.33	0.177721	50.93%

GRSUSD 1 Month Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
27 Apr 2024	0.524403	-0.010171	-1.90%	0.534578	0.540014	0.515751	2,868.00
26 Apr 2024	0.534574	0.002356	0.44%	0.544378	0.545066	0.509279	2,323.00
25 Apr 2024	0.532218	-0.020093	-3.64%	0.552536	0.564451	0.528853	22,881.00
24 Apr 2024	0.552311	-0.00072	-0.13%	0.557117	0.558485	0.539976	9,632.00
23 Apr 2024	0.553031	0.009718	1.79%	0.54288	0.564227	0.4641	34,155.00
22 Apr 2024	0.543313	-0.005851	-1.07%	0.548039	0.555724	0.52987	13,095.00
21 Apr 2024	0.549164	0.019476	3.68%	0.527835	0.549821	0.520139	1,936.00
20 Apr 2024	0.529688	0.010776	2.08%	0.534325	0.534325	0.48516	2,034.00
19 Apr 2024	0.518912	0.0228	4.60%	0.502521	0.552668	0.492625	3,372.00
18 Apr 2024	0.496112	-0.003456	-0.69%	0.500537	0.541446	0.490364	4,020.00
17 Apr 2024	0.499569	-0.008576	-1.69%	0.508026	0.513166	0.480797	2,584.00
16 Apr 2024	0.508145	-0.007662	-1.49%	0.494619	0.526763	0.461787	3,310.00
15 Apr 2024	0.515807	0.019912	4.02%	0.494619	0.516249	0.4755	7,933.00
14 Apr 2024	0.495896	-0.083427	-14.40%	0.579036	0.5791	0.468175	19,083.00
13 Apr 2024	0.579323	-0.077937	-11.86%	0.656684	0.659866	0.575806	29,231.00
12 Apr 2024	0.657261	0.029302	4.67%	0.627978	0.661966	0.626543	26,025.00
11 Apr 2024	0.627958	0.001901	0.30%	0.620652	0.633403	0.602478	20,220.00
10 Apr 2024	0.626057	-0.025065	-3.85%	0.650185	0.655843	0.622704	9,097.00
09 Apr 2024	0.651123	0.013712	2.15%	0.632548	0.6536	0.48765	9,511.00
08 Apr 2024	0.63741	0.004398	0.69%	0.632548	0.651681	0.631275	13,704.00
07 Apr 2024	0.633012	0.00681	1.09%	0.624197	0.643732	0.624197	4,660.00
06 Apr 2024	0.626202	-0.015908	-2.48%	0.648236	0.648534	0.606684	43,844.00
05 Apr 2024	0.64211	0.044862	7.51%	0.625032	0.642674	0.592108	29,149.00
04 Apr 2024	0.597248	-0.001151	-0.19%	0.598646	0.624894	0.594135	2,172.00
03 Apr 2024	0.598399	-0.043038	-6.71%	0.636699	0.636699	0.581011	34,491.00
02 Apr 2024	0.641437	-0.047739	-6.93%	0.664323	0.708348	0.487201	15,798.00
01 Apr 2024	0.689176	-0.012338	-1.76%	0.69174	0.695286	0.6729	10,687.00
31 Mar 2024	0.701514	0.009518	1.38%	0.691554	0.748039	0.684318	28,164.00
30 Mar 2024	0.691995	0.03321	5.04%	0.658857	0.72447	0.657808	21,638.00
29 Mar 2024	0.658786	-0.005849	-0.88%	0.667223	0.670941	0.640403	3,984.00
28 Mar 2024	0.664634	-0.024863	-3.61%	0.664323	0.708348	0.653029	8,546.00

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