Cryptocurrencies: 1183
Markets: 4203
USDT Markets: 852
Total Market Cap: 202.7 Bn USDT
24h Volume: 23.9 Bn USDT
BTC Dominance: 68.29%
Select from cryptocurrencies
    Available exchanges
      Manage
      Filters
      No filters available for this page

      End of month Groestlcoin (GRS) price and metrics

      View the end of month prices and price metrics for Groestlcoin (GRS). End of month prices are important when analyzing the price action of any coin or token. Our data is the most accurate information available by only selecting data from established, high liquidity exchanges with reliable volumes. Check below Groestlcoin historical data for price, low, high, close, open, volume for each end of month.

      Date

      Price

      High

      Low

      Open

      Close

      Volume

      31 Aug 2019 1.771025E-5 1.811275E-5 1.759525E-5 2.3807E-5 1.771025E-5 227227.51505934
      31 Aug 2018 8.9555000158725E-5 9.2750000476371E-5 8.4594998043031E-5 8.9834997197613E-5 8.9555000158725E-5 196993.1796875
      31 Aug 2017 3.7720001273556E-5 6.1589998949785E-5 2.9060000088066E-5 2.963000042655E-5 3.7720001273556E-5 9438679
      31 Aug 2016 3.2299999475072E-6 3.2800001008582E-6 2.720000111367E-6 2.8300000849413E-6 3.2299999475072E-6 25678.80078125
      31 Jul 2019 2.549025E-5 2.765025E-5 2.504775E-5 3.2340333333333E-5 2.549025E-5 1910368.5295596
      31 Jul 2018 7.6535001426237E-5 8.2179998571519E-5 7.36500005587E-5 7.9845001891954E-5 7.6535001426237E-5 298784.84375
      31 Jul 2017 4.0459999581799E-5 4.9530000978848E-5 3.5239998396719E-5 4.8109999625012E-5 4.0459999581799E-5 404160.5625
      31 Jul 2016 5.0200001169287E-6 5.1299998631293E-6 4.5400001909002E-6 4.5400001909002E-6 5.0200001169287E-6 10790.049804688
      31 Jul 2014 1.3200000239522E-6 1.3200000239522E-6 1.0400000292066E-6 1.2100000503779E-6 1.3200000239522E-6 103290.453125
      31 May 2019 4.354755E-5 4.547755E-5 4.331255E-5 4.4740066666667E-5 4.354755E-5 616769.20582663
      31 May 2018 0.0001329299993813 0.000133059998916 0.00012591999984579 0.00013012500130571 0.0001329299993813 252617.71875
      31 May 2017 1.3150000086171E-5 1.4500000361295E-5 1.0669999937818E-5 1.3619999663206E-5 1.3150000086171E-5 395046.84375
      31 May 2016 3.0100000003586E-6 3.0100000003586E-6 2.7000000955013E-6 2.7000000955013E-6 3.0100000003586E-6 15484.880859375
      31 May 2014 5.5000000429573E-6 8.4800003605778E-6 5.5000000429573E-6 7.0000000960135E-6 5.5000000429573E-6 117264.15625
      31 Mar 2019 9.2133333333333E-5 9.4063333333333E-5 9.0646666666667E-5 9.402E-5 9.2133333333333E-5 686895.16749161
      31 Mar 2018 4.098999852431E-5 4.6490000386257E-5 4.035999882035E-5 4.1690000216477E-5 4.098999852431E-5 250045.046875
      31 Mar 2017 5.7900001593225E-6 6.2700000853511E-6 5.7299998843519E-6 5.8999999055231E-6 5.7900001593225E-6 53286.50390625
      31 Mar 2016 5.9200001487625E-6 6.549999852723E-6 5.4799997997179E-6 5.7699999160832E-6 5.9200001487625E-6 30137.3203125
      31 Dec 2018 6.1749997257721E-5 6.655000106548E-5 6.1290000303416E-5 6.1980001191841E-5 6.1749997257721E-5 265103.9453125
      31 Dec 2017 0.00010846000077436 0.00011071000335505 0.00010299999848939 0.00010789000225486 0.00010846000077436 1222244.125
      31 Dec 2016 1.269999984288E-6 1.2900000001537E-6 1.269999984288E-6 1.2900000001537E-6 1.269999984288E-6 3886.5764160156
      31 Oct 2018 8.1289999798173E-5 8.1860001955647E-5 7.8659999417141E-5 8.1225000030827E-5 8.1289999798173E-5 235337.734375
      31 Oct 2017 0.00011798000195995 0.00013874999422114 6.8510002165567E-5 7.3969997174572E-5 0.00011798000195995 58519776
      31 Oct 2016 3.0000001061126E-6 3.2200000532612E-6 2.9600000743812E-6 3.1300000955525E-6 3.0000001061126E-6 71530.8125
      31 Jan 2019 5.6054999731714E-5 5.8380001064506E-5 5.5114998758654E-5 5.7944998843595E-5 5.6054999731714E-5 289881.26953125
      31 Jan 2018 8.0539997725282E-5 8.3999999333173E-5 7.4499999755062E-5 8.2450002082624E-5 8.0539997725282E-5 631611.875
      31 Jan 2017 4.2100000428036E-6 4.9999998736894E-6 3.5400000797381E-6 3.5400000797381E-6 4.2100000428036E-6 757540.875
      31 Jan 2016 3.0999999580672E-6 3.749999905267E-6 3.0999999580672E-6 3.4199999845441E-6 3.0999999580672E-6 162770.8125
      30 Sep 2019 1.26864E-5 1.29114E-5 1.23764E-5 1.66552E-5 1.26864E-5 312133.81842352
      30 Sep 2018 8.4420000348473E-5 8.512500062352E-5 8.2999998994637E-5 8.4520001109922E-5 8.4420000348473E-5 57361.08203125
      30 Sep 2017 3.2140000257641E-5 3.4330001653871E-5 3.0499999411404E-5 3.3060001442209E-5 3.2140000257641E-5 1084755.875
      30 Sep 2016 2.0800000584131E-6 2.7999999474559E-6 1.8099999579135E-6 2.1500000002561E-6 2.0800000584131E-6 34176.0625
      30 Jun 2018 0.00010009999823524 0.00010500999997021 8.9864999608835E-5 9.0314999397378E-5 0.00010009999823524 479877.96875
      30 Jun 2017 6.6499997046776E-5 6.8989997089375E-5 4.0999999328051E-5 4.1499999497319E-5 6.6499997046776E-5 2934647.5
      30 Jun 2016 3.7199999951554E-6 3.8200000744837E-6 3.7199999951554E-6 3.7199999951554E-6 3.7199999951554E-6 123639.2421875
      30 Jun 2014 2.2300000637188E-6 2.2300000637188E-6 2.2199999420991E-6 2.2199999420991E-6 2.2300000637188E-6 170.82820129395
      30 Apr 2018 0.00015324500418501 0.00016102500376292 0.00014603499585064 0.00015510000230279 0.00015324500418501 1596995.8125
      30 Apr 2017 2.3090000468073E-5 2.8939999538125E-5 1.8000000636675E-5 1.9639999663923E-5 2.3090000468073E-5 1018678.3125
      30 Apr 2016 4.6499999371008E-6 6.8399999690882E-6 4.4899998101755E-6 4.5800002226315E-6 4.6499999371008E-6 13132.768554688
      30 Apr 2014 1.1000000085915E-5 1.1000000085915E-5 4.5000001591688E-6 4.5100000534148E-6 1.1000000085915E-5 7767.701171875
      30 Nov 2018 7.0275000325637E-5 7.9575002018828E-5 6.4300002122764E-5 7.0070000219857E-5 7.0275000325637E-5 885688.65625
      30 Nov 2017 6.0999998822808E-5 6.1569997342303E-5 5.5159998737508E-5 5.6789998780005E-5 6.0999998822808E-5 2943565.75
      30 Nov 2016 1.8099999579135E-6 1.9999999949505E-6 1.770000039869E-6 1.9100000372418E-6 1.8099999579135E-6 7054.0131835938
      28 Feb 2018 5.809999856865E-5 5.9599999076454E-5 5.7000001106644E-5 5.800000144518E-5 5.809999856865E-5 306156.59375
      28 Feb 2017 3.5099999422528E-6 3.7199999951554E-6 3.5099999422528E-6 3.6199999158271E-6 3.5099999422528E-6 11216.62890625
      Select from cryptocurrencies
        Available exchanges