Cryptocurrencies: 1183
Markets: 4203
USDT Markets: 852
Total Market Cap: 203.1 Bn USDT
24h Volume: 23.6 Bn USDT
BTC Dominance: 68.28%
Select from cryptocurrencies
    Available exchanges
      Manage
      Filters
      No filters available for this page

      Start of month Groestlcoin (GRS) price and metrics

      View the start of month prices and price metrics for Groestlcoin (GRS). Start 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 start of month.

      Date

      Price

      High

      Low

      Open

      Close

      Volume

      01 Sep 2019 1.753025E-5 1.796025E-5 1.750025E-5 2.3237E-5 1.753025E-5 259040.32301016
      01 Aug 2019 2.399525E-5 2.558025E-5 2.383775E-5 3.0243666666667E-5 2.399525E-5 424491.1955557
      01 Jul 2019 3.5805E-5 3.62725E-5 3.45775E-5 4.321E-5 3.5805E-5 1585021.3092718
      01 Jun 2019 4.353755E-5 4.392005E-5 4.269255E-5 4.2750066666667E-5 4.353755E-5 396406.89290893
      01 Apr 2019 9.207E-5 9.4103333333333E-5 9.112E-5 9.3716666666667E-5 9.207E-5 754881.90781203
      01 Feb 2019 5.6359998779953E-5 5.6539998695371E-5 5.4185000408324E-5 5.6209999456769E-5 5.6359998779953E-5 153509.78125
      01 Jan 2019 6.2479997723131E-5 6.5489999542478E-5 6.0654998378595E-5 6.1775001086062E-5 6.2479997723131E-5 139433.15625
      01 Dec 2018 7.1635000495007E-5 7.5030002335552E-5 6.8699999246746E-5 7.1365000621881E-5 7.1635000495007E-5 396011.4609375
      01 Nov 2018 8.0894998973235E-5 8.1869999121409E-5 8.0044999776874E-5 8.1404999946244E-5 8.0894998973235E-5 149389.54296875
      01 Oct 2018 8.6075000581332E-5 8.6255000496749E-5 8.3114999142708E-5 8.4529998275684E-5 8.6075000581332E-5 159173.34375
      01 Sep 2018 9.0469999122433E-5 9.4550003268523E-5 8.7995002104435E-5 8.9525001385482E-5 9.0469999122433E-5 192777.328125
      01 Aug 2018 7.6025000453228E-5 7.6435000664787E-5 7.2250000812346E-5 7.5650001235772E-5 7.6025000453228E-5 180952.34375
      01 Jul 2018 0.0001005099984468 0.00010750500223367 9.5284998678835E-5 0.00010038500113296 0.0001005099984468 290837.765625
      01 Jun 2018 0.00013005000073463 0.00013286500325194 0.00012771500041708 0.00013268500333652 0.00013005000073463 193534.98046875
      01 May 2018 0.00015150500257732 0.00015391499619 0.00014645500050392 0.00015271500160452 0.00015150500257732 720554.25
      01 Apr 2018 4.0279999666382E-5 4.5240001782076E-5 3.9350001316052E-5 4.1010000131791E-5 4.0279999666382E-5 883263.3125
      01 Mar 2018 5.8379999245517E-5 6.1099999584258E-5 5.6979999499163E-5 5.8130000979872E-5 5.8379999245517E-5 428088.65625
      01 Feb 2018 7.2249997174367E-5 8.6339998233598E-5 7.1169997681864E-5 8.2430000475142E-5 7.2249997174367E-5 821240.9375
      01 Jan 2018 0.00012160000187578 0.00012988000526093 0.00010571000166237 0.00010962999658659 0.00012160000187578 2606476.25
      01 Dec 2017 6.2400002207141E-5 6.5000000176951E-5 5.90400013607E-5 6.0800000937888E-5 6.2400002207141E-5 4019939.75
      01 Nov 2017 0.00013950999709778 0.00020799999765586 0.00010866999946302 0.0001166000001831 0.00013950999709778 67152960
      01 Oct 2017 3.1049999961397E-5 3.4000000596279E-5 3.0999999580672E-5 3.2020001526689E-5 3.1049999961397E-5 815089.5625
      01 Sep 2017 3.4870001400122E-5 4.9499998567626E-5 3.4870001400122E-5 3.9859998651082E-5 3.4870001400122E-5 4258480
      01 Aug 2017 4.4019998313161E-5 5.0210001063533E-5 3.5749999369727E-5 4.0579998312751E-5 4.4019998313161E-5 464113.3125
      01 Jul 2017 6.2710001657251E-5 7.9990000813268E-5 5.4050000471761E-5 6.5569998696446E-5 6.2710001657251E-5 3612274.25
      01 Jun 2017 1.2229999811098E-5 1.2909999895783E-5 1.1590000212891E-5 1.2790000255336E-5 1.2229999811098E-5 54523.125
      01 May 2017 2.0139999833191E-5 2.483000025677E-5 1.7649999790592E-5 2.3000000510365E-5 2.0139999833191E-5 1108981.75
      01 Apr 2017 6.5099998209917E-6 6.6699999479169E-6 5.8000000535685E-6 5.8999999055231E-6 6.5099998209917E-6 43189.4921875
      01 Mar 2017 3.3700000585668E-6 3.5499999739841E-6 3.3700000585668E-6 3.5099999422528E-6 3.3700000585668E-6 12660.1875
      01 Feb 2017 3.749999905267E-6 4.9000000217347E-6 3.0999999580672E-6 3.990000095655E-6 3.749999905267E-6 379435.28125
      01 Jan 2017 1.2599999763552E-6 1.269999984288E-6 1.2599999763552E-6 1.269999984288E-6 1.2599999763552E-6 6458.8920898438
      01 Dec 2016 2.0099998891965E-6 2.0699999367935E-6 1.8700000055105E-6 1.8900000213762E-6 2.0099998891965E-6 29879.01953125
      01 Nov 2016 3.3399999210815E-6 3.990000095655E-6 2.9800000902469E-6 3.0000001061126E-6 3.3399999210815E-6 147728.21875
      01 Oct 2016 2.1700000161218E-6 2.4000000848901E-6 2.1200000901445E-6 2.2199999420991E-6 2.1700000161218E-6 3902.4592285156
      01 Sep 2016 3.0100000003586E-6 3.3999999686785E-6 2.8500001008069E-6 3.2499999633728E-6 3.0100000003586E-6 19122.68359375
      01 Aug 2016 5.1500001063687E-6 5.8300001910538E-6 5.0200001169287E-6 5.0200001169287E-6 5.1500001063687E-6 4935.0087890625
      01 Jul 2016 2.9699999686272E-6 3.7899999369984E-6 2.9699999686272E-6 3.7199999951554E-6 2.9699999686272E-6 28624.939453125
      01 Jun 2016 2.7500000214786E-6 3.0100000003586E-6 2.7500000214786E-6 2.7700000373443E-6 2.7500000214786E-6 8111.8442382812
      01 May 2016 4.5500000851462E-6 4.9000000217347E-6 4.5000001591688E-6 4.6400000428548E-6 4.5500000851462E-6 7076.0083007812
      01 Apr 2016 5.6200001381512E-6 6.4699997892603E-6 5.6200001381512E-6 5.9600001804938E-6 5.6200001381512E-6 21876.720703125
      01 Mar 2016 3.5099999422528E-6 3.5900000057154E-6 3.4100000902981E-6 3.5900000057154E-6 3.5099999422528E-6 7718.833984375
      01 Feb 2016 3.1500001114182E-6 3.7800000427524E-6 3.1500001114182E-6 3.2800001008582E-6 3.1500001114182E-6 27487.275390625
      01 Aug 2014 9.9999999747524E-7 1.4700000292578E-6 9.9999999747524E-7 1.1099999710495E-6 9.9999999747524E-7 315926.125
      01 Jul 2014 2.2199999420991E-6 2.2300000637188E-6 2.2199999420991E-6 2.2300000637188E-6 2.2199999420991E-6 1395.291015625
      01 Jun 2014 6.0000002122251E-6 8.4699995568371E-6 3.990000095655E-6 5.5000000429573E-6 6.0000002122251E-6 63872.140625
      01 May 2014 1.1000000085915E-5 1.1000000085915E-5 9.2999998742016E-6 9.2999998742016E-6 1.1000000085915E-5 2322.4594726562
      Select from cryptocurrencies
        Available exchanges