Groestlcoin Historical Data - GRSUSD | ADVFN

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

Groestlcoin (GRSUSD)

0.499437

-0.025947

( -4.94% )

Updated: 12:20:22

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol
1	-0.05768079	-10.3534350084	0.55711742	0.56445082	0.43694028	12150.3876396	CX
4	-0.13726207	-21.5584027421	0.6366987	0.66196623	0.43694028	14238.8937807	CX
12	0.00208202	0.418618820081	0.49735461	0.801741	0.33752355	18039.6455719	CX
26	0.05758367	13.0323150941	0.44185296	0.801741	0.2411647	22664.5725506	CX
52	0.08448286	20.3595836712	0.41495377	1.18175575	0.17387844	29869.2489879	CX
156	-0.82511978	-62.2940460497	1.32455641	1.94834808	0.00419288	333996.592881	CX
260	0.16466154	49.1857204788	0.33477509	46389591.8072	0.00419288	1571003.49108	CX

Date	Close	Change	Change %	Open	High	Low	Volume
1714434600	0.52535916	-0.005097	-0.96	0.54288025	0.54874722	0.43694028	8391
1714348200	0.53045595	-0.003248	-0.61	0.53202097	0.54115474	0.52783783	33434
1714261800	0.53370364	0.00930069	1.77	0.52463945	0.54292811	0.51075212	5520
1714175400	0.52440295	-0.010171	-1.90	0.53457766	0.54001432	0.51575145	2868
1714089000	0.53457434	0.00235634	0.44	0.54437824	0.54506626	0.50927945	2323
1714002600	0.532218	-0.020093	-3.64	0.55253585	0.56445082	0.52885284	22881
1713916200	0.55231105	-0.00072	-0.13	0.55711742	0.55848468	0.53997554	9632
1713829800	0.55303102	0.0097178	1.79	0.54288025	0.56422741	0.4641	34155
1713743400	0.54331322	-0.005851	-1.07	0.5480388	0.55572437	0.52986989	13095
1713657000	0.54916406	0.01947627	3.68	0.52783481	0.54982115	0.52013887	1936
1713570600	0.52968779	0.01077605	2.08	0.53432492	0.53432492	0.48516028	2034
1713484200	0.51891174	0.02279961	4.60	0.50252051	0.55266807	0.49262517	3372
1713397800	0.49611213	-0.003456	-0.69	0.50053664	0.54144619	0.49036416	4020
1713311400	0.49956856	-0.008576	-1.69	0.50802559	0.51316558	0.48079741	2584
1713225000	0.50814502	-0.007662	-1.49	0.49461941	0.52676267	0.4617865	3310
1713138600	0.51580739	0.01991152	4.02	0.49461941	0.51624863	0.47549985	7933
1713052200	0.49589587	-0.083427	-14.40	0.57903632	0.57910044	0.46817497	19083
1712965800	0.57932327	-0.077937	-11.86	0.65668442	0.65986583	0.57580645	29231
1712879400	0.65726072	0.02930236	4.67	0.62797821	0.66196623	0.62654273	26025
1712793000	0.62795836	0.0019009	0.30	0.62065234	0.63340254	0.60247785	20220
1712706600	0.62605746	-0.025065	-3.85	0.65018529	0.65584329	0.62270375	9097
1712620200	0.65112271	0.01371226	2.15	0.6325478	0.65359955	0.48765038	9511
1712533800	0.63741045	0.00439805	0.69	0.6325478	0.65168056	0.63127453	13704
1712447400	0.6330124	0.00681005	1.09	0.62419697	0.64373201	0.62419697	4660
1712361000	0.62620235	-0.015908	-2.48	0.64823618	0.64853436	0.606684	43844
1712274600	0.64210986	0.04486196	7.51	0.62503156	0.64267407	0.5921081	29149
1712188200	0.5972479	-0.001151	-0.19	0.59864596	0.62489367	0.59413526	2172
1712101800	0.59839918	-0.043038	-6.71	0.6366987	0.6366987	0.5810108	34491
1712015400	0.64143707	-0.047739	-6.93	0.66432296	0.70834827	0.48720147	15798
1711929000	0.68917606	-0.012338	-1.76	0.69174005	0.6952864	0.67290044	10687
1711842600	0.70151376	0.00951832	1.38	0.691554	0.74803881	0.68431753	28164
1711756200	0.69199544	0.0332097	5.04	0.65885724	0.72447008	0.65780782	21638
1711669800	0.65878574	-0.005849	-0.88	0.66722323	0.67094083	0.64040331	3984
1711583400	0.6646344	-0.024863	-3.61	0.66432296	0.70834827	0.65302909	8546
1711497000	0.68949724	0.0524549	8.23	0.63570317	0.77769838	0.63554284	8290
1711410600	0.63704234	0.0135108	2.17	0.53194604	0.64639824	0.46875325	4621
1711324200	0.62353154	0.01023526	1.67	0.61069183	0.62572246	0.59846713	3876
1711237800	0.61329628	-0.012816	-2.05	0.6290222	0.65020608	0.60202665	6639
1711151400	0.62611272	-0.09998	-13.77	0.68318794	0.68596795	0.61048315	9789
1711065000	0.7260929	0.14958873	25.95	0.57739667	0.801741	0.57528918	226947
1710978600	0.57650417	0.04405865	8.27	0.53194604	0.58996056	0.51808067	9695
1710892200	0.53244552	-0.043646	-7.58	0.57419114	0.57763902	0.5181398	5391
1710805800	0.57609124	-0.026203	-4.35	0.7166356	0.72076319	0.479101	5855
1710719400	0.60229441	0.02375603	4.11	0.58223114	0.60291418	0.55154334	32953
1710633000	0.57853838	-0.064143	-9.98	0.64204249	0.70441996	0.57674771	48966
1710546600	0.64268148	-0.041982	-6.13	0.7166356	0.72076319	0.61133024	5274
1710460200	0.68466334	-0.032645	-4.55	0.7166356	0.72076319	0.65949163	10781
1710373800	0.71730837	-0.003142	-0.44	0.72258247	0.75163634	0.68871993	47124
1710287400	0.72044995	0.03423165	4.99	0.67552166	0.73458859	0.63838311	32803
1710201000	0.6862183	0.03721457	5.73	0.64441089	0.68860131	0.48813366	22190
1710114600	0.64900373	0.00564141	0.88	0.6684296	0.67262888	0.6398371	10002
1710028200	0.64336232	0.00192025	0.30	0.64145972	0.64493092	0.63903645	0
1709941800	0.64144207	-0.003917	-0.61	0.64441089	0.67714803	0.60561385	24374
1709855400	0.64535885	0.01552973	2.47	0.62880217	0.64576536	0.61240602	14229
1709769000	0.62982912	0.02874324	4.78	0.597159	0.62982912	0.57817694	6396
1709682600	0.60108588	-0.050522	-7.75	0.65434896	0.65882801	0.58599989	8262
1709596200	0.65160787	0.00533673	0.83	0.5734291	0.6601141	0.44574131	10459
1709509800	0.64627114	0.01046744	1.65	0.63549723	0.65403849	0.60103447	55647
1709423400	0.6358037	0.02100887	3.42	0.61415126	0.63640148	0.59782676	33114
1709337000	0.61479483	0.03902258	6.78	0.5734291	0.61541668	0.57337419	25888
1709250600	0.57577225	0.02149917	3.88	0.55271675	0.58504781	0.54162925	15245
1709164200	0.55427308	0.00253728	0.46	0.55785481	0.5719963	0.51794054	58384
1709077800	0.5517358	-0.000595	-0.11	0.55335317	0.5696069	0.53801742	12361
1708991400	0.55233126	0.00517923	0.95	0.54344672	0.56588436	0.36009085	6904
1708905000	0.54715203	-0.010698	-1.92	0.58217731	0.58217731	0.53811121	13351
1708818600	0.55784955	0.00997869	1.82	0.54657943	0.5611059	0.54161473	7634
1708732200	0.54787086	-0.017489	-3.09	0.56532566	0.56584195	0.54006724	10508
1708645800	0.56535983	-0.006145	-1.08	0.56965964	0.57356217	0.55370455	6793
1708559400	0.57150456	0.01698666	3.06	0.560741	0.58354171	0.54388785	18782
1708473000	0.5545179	0.01151008	2.12	0.54344672	0.56588436	0.53209032	22722
1708386600	0.54300782	0.01221265	2.30	0.51895232	0.55073844	0.366639	12772
1708300200	0.53079517	0.00767415	1.47	0.52212599	0.53237333	0.52027305	12329
1708213800	0.52312102	-0.001233	-0.24	0.52371913	0.52776582	0.51326488	6477
1708127400	0.52435436	0.0031391	0.60	0.51895232	0.53048846	0.51150778	7469
1708041000	0.52121526	0.00034157	0.07	0.52044227	0.52793866	0.51294574	8546
1707954600	0.52087369	0.00324456	0.63	0.51828371	0.529925	0.5078011	9071
1707868200	0.51762913	-0.011184	-2.11	0.52817391	0.53083079	0.50328586	13044
1707781800	0.52881276	0.00257665	0.49	0.50002798	0.53449366	0.33752355	9791
1707695400	0.52623611	0.01644805	3.23	0.50848231	0.55183813	0.5077778	30724
1707609000	0.50978806	0.0008639	0.17	0.51339618	0.5139976	0.50583481	6446
1707522600	0.50892416	0.00900319	1.80	0.50002798	0.51891828	0.49698752	11391
1707436200	0.49992097	0.00391251	0.79	0.49747992	0.50738667	0.4946823	11304
1707349800	0.49600846	6.2E-5	0.01	0.49617975	0.49839121	0.48149709	23287
1707263400	0.49594635	-0.001351	-0.27	0.49735461	0.50082768	0.49087382	4857
1707177000	0.49729783	0.00759798	1.55	0.51104644	0.51309798	0.29931573	14556
1707090600	0.48969985	-0.003985	-0.81	0.49379309	0.5026713	0.4893591	5346
1707004200	0.49368462	-0.001427	-0.29	0.49531107	0.49724193	0.49292066	9046
1706917800	0.49511195	0.00145164	0.29	0.4940621	0.49814141	0.48864536	7587
1706831400	0.49366031	-0.000236	-0.05	0.49356015	0.50127845	0.48577756	7112
1706745000	0.49389591	-0.012266	-2.42	0.50836271	0.50889355	0.48929642	17342
1706658600	0.5061623	-0.006654	-1.30	0.51212998	0.52194188	0.50407406	12946

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions