| წლის | დაწყება | დასრულება | მოგება % |
|---|---|---|---|
| 2014 | $0.00427 | $0.000238 | |
| 2015 | $0.000238 | $0.00105 | -77.25% |
| 2016 | $0.00105 | $0.00122 | -14.54% |
| 2017 | $0.00122 | $1.51 | -99.92% |
| 2018 | $1.56 | $0.2335 | 568.01% |
| 2019 | $0.2404 | $0.1544 | 55.68% |
| 2020 | $0.1613 | $0.3608 | -55.30% |
| 2021 | $0.3744 | $0.6896 | -45.71% |
| 2022 | $0.7163 | $0.3190 | 124.54% |
| 2023 | $0.3184 | $0.6211 | -48.74% |
| 2024 | $0.6098 | $0.4340 | 40.48% |
| 2025 | $0.4374 | $0.2682 | 63.08% |
რეკლამა
GRS ისტორიული კურსი
/
ისტორიული კურსი Groestlcoin
Tudou Guarantee Emerges as Key Successor After Huione Darknet Shutdown
XRP Whales Load Up Bags as Analysts Spot Pattern That Could Push Trillions of Dollars Into Ripple’s XRP
Chainlink Eyes $17 Breakout Amid Tight Consolidation and Bullish Momentum
Experts Forecast 13,700% For Ruvi AI’s (RUVI) Audited Token, Its Focus To Utility Echoes Early Avalanche
Can ADA Hit $1 This Year? Experts Say Ruvi AI (RUVI) Will Get There First Thanks To Successful Audited Momentum
| პირველი ფასი | 2014 აპრილი ($0.00464) |
|---|---|
| დაბალი ფასი | 2015 იანვარი ($0.0000995) |
| მაქსიმალური ფასი | 2017 დეკემბერი ($2.35) |
| საუკეთესო წელი | 2017 |
| ყველაზე ცუდი წელი | 2018 |
| საუკეთესო თვე | თებერვალი |
| ყველაზე ცუდი თვე | მაისი |
ისტორიული ფასები Groestlcoin
ჩარტი
Groestlcoin ისტორიული სტატისტიკა
| წლის | კურსი | მაქს კურსი | მინ კურსი | Close | საშ. ს. კაპ | საშ. რაოდენობა | მაქს რაოდენობა | მარაგი | არასტაბილურობა |
|---|---|---|---|---|---|---|---|---|---|
| 2014 | $0.00126 | $0.00604 | $0.0000600 | $0.000238 | $50.3 კ | $1.2 კ | $30.1 კ | 48.4 მლნ | 370% |
| 2015 | $0.000654 | $0.00210 | $0.0000860 | $0.00105 | $38.3 კ | $75 | $2.3 კ | 58.5 მლნ | 283% |
| 2016 | $0.00185 | $0.00536 | $0.000785 | $0.00122 | $117.3 კ | $378 | $12.8 კ | 64.6 მლნ | 236% |
| 2017 | $0.2336 | $2.69 | $0.000766 | $1.51 | $16 მლნ | $2 მლნ | $74.9 მლნ | 67.4 მლნ | 291% |
| 2018 | $0.7030 | $2.49 | $0.1948 | $0.2335 | $49.6 მლნ | $9.8 მლნ | $302.6 მლნ | 70.8 მლნ | 164% |
| 2019 | $0.2843 | $0.7022 | $0.1428 | $0.1544 | $20.7 მლნ | $5.1 მლნ | $401.4 მლნ | 72.6 მლნ | 112% |
| 2020 | $0.1922 | $0.6955 | $0.0748 | $0.3608 | $14.5 მლნ | $1.1 მლნ | $76.2 მლნ | 75.3 მლნ | 139% |
| 2021 | $0.8393 | $3.11 | $0.2817 | $0.6896 | $65.8 მლნ | $16.8 მლნ | $1.7 მლრდ | 77.7 მლნ | 169% |
| 2022 | $0.4482 | $0.8156 | $0.2734 | $0.3190 | $36 მლნ | $10.1 მლნ | $353.5 მლნ | 80.3 მლნ | 97% |
| 2023 | $0.4453 | $1.27 | $0.3020 | $0.6211 | $37.1 მლნ | $13.6 მლნ | $254.4 მლნ | 82.7 მლნ | 103% |
| 2024 | $0.4583 | $0.8605 | $0.2421 | $0.4340 | $39.1 მლნ | $8.1 მლნ | $316.6 მლნ | 85.3 მლნ | 78% |
| 2025 | $0.3730 | $0.9467 | $0.2606 | $0.2682 | $32.4 მლნ | $6.9 მლნ | $672.3 მლნ | 87.2 მლნ | 51% |
Groestlcoin წლიური მოგებები
Groestlcoin თვიური
| წლის | იან | თებ | მარ | აპრ | მაისი | ივნ | ივლ | აგვ | სექ | ოქტ | ნოე | დეკ |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2014 | 10.98% O:$0.00 C:$0.00 | -26.71% O:$0.00 C:$0.00 | -57.63% O:$0.00 C:$0.00 | -56.75% O:$0.00 C:$0.00 | -13.81% O:$0.00 C:$0.00 | 69.76% O:$0.00 C:$0.00 | -39.98% O:$0.00 C:$0.00 | -61.14% O:$0.00 C:$0.00 | 9.17% O:$0.00 C:$0.00 | |||
| 2015 | -28.57% O:$0.00 C:$0.00 | 111.67% O:$0.00 C:$0.00 | -13.39% O:$0.00 C:$0.00 | -17.88% O:$0.00 C:$0.00 | 125% O:$0.00 C:$0.00 | 40.20% O:$0.00 C:$0.00 | -22.03% O:$0.00 C:$0.00 | 6.73% O:$0.00 C:$0.00 | 44.04% O:$0.00 C:$0.00 | 15.00% O:$0.00 C:$0.00 | -26.16% O:$0.00 C:$0.00 | 19.95% O:$0.00 C:$0.00 |
| 2016 | 9.75% O:$0.00 C:$0.00 | 38.15% O:$0.00 C:$0.00 | 59.15% O:$0.00 C:$0.00 | -18.01% O:$0.00 C:$0.00 | -23.86% O:$0.00 C:$0.00 | 58.48% O:$0.00 C:$0.00 | 29.67% O:$0.00 C:$0.00 | -42.32% O:$0.00 C:$0.00 | -32.23% O:$0.00 C:$0.00 | 60.49% O:$0.00 C:$0.00 | -33.71% O:$0.00 C:$0.00 | -9.27% O:$0.00 C:$0.00 |
| 2017 | 258.99% O:$0.00 C:$0.00 | -2.60% O:$0.00 C:$0.00 | 60.52% O:$0.00 C:$0.01 | 388.80% O:$0.01 C:$0.03 | -3.62% O:$0.03 C:$0.03 | 447.48% O:$0.03 C:$0.16 | -16.63% O:$0.16 C:$0.14 | 37.45% O:$0.14 C:$0.19 | -25.07% O:$0.19 C:$0.14 | 440.80% O:$0.14 C:$0.75 | -18.01% O:$0.75 C:$0.61 | 151.04% O:$0.60 C:$1.51 |
| 2018 | -44.56% O:$1.56 C:$0.86 | -28.19% O:$0.85 C:$0.61 | -53.23% O:$0.61 C:$0.29 | 393.01% O:$0.29 C:$1.43 | -27.66% O:$1.41 C:$1.02 | -36.64% O:$1.01 C:$0.64 | -5.87% O:$0.64 C:$0.60 | 3.61% O:$0.60 C:$0.63 | -11.33% O:$0.63 C:$0.56 | -6.79% O:$0.55 C:$0.52 | -44.69% O:$0.52 C:$0.29 | -18.41% O:$0.29 C:$0.23 |
| 2019 | -17.66% O:$0.23 C:$0.19 | 23.25% O:$0.19 C:$0.24 | 83.04% O:$0.24 C:$0.44 | -17.61% O:$0.44 C:$0.36 | 17.88% O:$0.36 C:$0.42 | -14.63% O:$0.42 C:$0.36 | -17.97% O:$0.36 C:$0.30 | -28.79% O:$0.30 C:$0.21 | -14.61% O:$0.21 C:$0.18 | 27.09% O:$0.18 C:$0.23 | -9.95% O:$0.23 C:$0.21 | -25.40% O:$0.21 C:$0.15 |
| 2020 | 18.12% O:$0.15 C:$0.18 | -3.29% O:$0.18 C:$0.18 | -11.43% O:$0.17 C:$0.15 | -0.60% O:$0.15 C:$0.15 | 14.94% O:$0.15 C:$0.18 | 2.99% O:$0.18 C:$0.18 | 13.21% O:$0.18 C:$0.21 | 24.93% O:$0.21 C:$0.26 | -31.60% O:$0.26 C:$0.18 | -3.26% O:$0.18 C:$0.17 | 28.71% O:$0.17 C:$0.22 | 64.31% O:$0.22 C:$0.36 |
| 2021 | -2.01% O:$0.37 C:$0.37 | 86.78% O:$0.37 C:$0.69 | 81.76% O:$0.68 C:$1.23 | 11.93% O:$1.23 C:$1.38 | -31.16% O:$1.38 C:$0.95 | -37.99% O:$0.94 C:$0.58 | 36.70% O:$0.57 C:$0.78 | 25.25% O:$0.78 C:$0.98 | -26.04% O:$1.03 C:$0.76 | 36.42% O:$0.76 C:$1.04 | -4.49% O:$1.04 C:$0.99 | -30.16% O:$0.99 C:$0.69 |
| 2022 | -17.11% O:$0.69 C:$0.57 | 8.18% O:$0.57 C:$0.62 | 23.07% O:$0.62 C:$0.77 | -23.24% O:$0.77 C:$0.59 | -24.49% O:$0.59 C:$0.45 | -22.95% O:$0.45 C:$0.34 | 7.27% O:$0.34 C:$0.37 | -15.54% O:$0.37 C:$0.31 | -4.50% O:$0.31 C:$0.30 | 44.25% O:$0.30 C:$0.43 | -13.65% O:$0.43 C:$0.37 | -13.33% O:$0.37 C:$0.32 |
| 2023 | 21.44% O:$0.32 C:$0.39 | 16.47% O:$0.38 C:$0.45 | -1.64% O:$0.45 C:$0.44 | -6.25% O:$0.44 C:$0.41 | -12.22% O:$0.41 C:$0.36 | -7.07% O:$0.36 C:$0.34 | 11.21% O:$0.34 C:$0.37 | 11.03% O:$0.37 C:$0.41 | 19.47% O:$0.41 C:$0.50 | -1.19% O:$0.50 C:$0.49 | 21.31% O:$0.49 C:$0.59 | 4.62% O:$0.59 C:$0.62 |
| 2024 | -16.62% O:$0.62 C:$0.52 | 18.02% O:$0.52 C:$0.61 | 19.47% O:$0.61 C:$0.73 | -27.68% O:$0.73 C:$0.53 | -2.90% O:$0.53 C:$0.51 | -37.62% O:$0.51 C:$0.32 | 4.45% O:$0.32 C:$0.33 | -11.21% O:$0.33 C:$0.30 | 20.09% O:$0.30 C:$0.36 | -3.74% O:$0.36 C:$0.34 | 67.10% O:$0.34 C:$0.57 | -24.32% O:$0.57 C:$0.43 |
| 2025 | 11.50% O:$0.43 C:$0.48 | -22.81% O:$0.48 C:$0.37 | -21.58% O:$0.37 C:$0.29 | 23.33% O:$0.29 C:$0.36 | -15.02% O:$0.36 C:$0.31 | -10.66% O:$0.31 C:$0.27 |
GRS OHLC დატა
| თარიღი | გახსნა | მაღალი | დაბალი | დახურვა | მოცულობა | მოცულობა(GRS) | საბაზრო კაპი |
|---|---|---|---|---|---|---|---|
| 06/27/2025 | $0.2751 | $0.2778 | $0.2672 | $0.2734 | $21.5 კ | 78,957 | $23.9 მლნ |
| 06/26/2025 | $0.2883 | $0.2908 | $0.2718 | $0.2755 | $26.6 კ | 95,198 | $24.5 მლნ |
| 06/25/2025 | $0.2862 | $0.3112 | $0.2824 | $0.2883 | $325.5 კ | 1,134,682 | $25.1 მლნ |
| 06/24/2025 | $0.2739 | $0.2922 | $0.2739 | $0.2862 | $52.9 კ | 186,639 | $24.8 მლნ |
| 06/23/2025 | $0.2638 | $0.2771 | $0.2608 | $0.2739 | $46.3 კ | 173,707 | $23.3 მლნ |
| 06/22/2025 | $0.2847 | $0.2903 | $0.2606 | $0.2638 | $76.3 კ | 277,032 | $24.1 მლნ |
| 06/21/2025 | $0.2974 | $0.2978 | $0.2804 | $0.2833 | $38.3 კ | 130,271 | $25.7 მლნ |
| 06/20/2025 | $0.2980 | $0.3034 | $0.2932 | $0.2974 | $34.8 კ | 116,651 | $26.1 მლნ |
| 06/19/2025 | $0.3036 | $0.3054 | $0.2964 | $0.2985 | $27 კ | 89,629 | $26.3 მლნ |
| 06/18/2025 | $0.3047 | $0.3051 | $0.3000 | $0.3035 | $17.3 კ | 56,992 | $26.5 მლნ |
| 06/17/2025 | $0.3125 | $0.3141 | $0.3026 | $0.3052 | $19.6 კ | 63,630 | $27 მლნ |
| 06/16/2025 | $0.3108 | $0.3173 | $0.3097 | $0.3129 | $18.6 კ | 59,449 | $27.5 მლნ |
| 06/15/2025 | $0.3099 | $0.3129 | $0.3088 | $0.3101 | $21 კ | 67,774 | $27.2 მლნ |
| 06/14/2025 | $0.3137 | $0.3141 | $0.3079 | $0.3095 | $18.2 კ | 58,651 | $27.2 მლნ |
| 06/13/2025 | $0.3184 | $0.3186 | $0.3014 | $0.3136 | $40.9 კ | 132,060 | $27.1 მლნ |
| 06/12/2025 | $0.3204 | $0.3239 | $0.3168 | $0.3185 | $29.3 კ | 91,542 | $28 მლნ |
| 06/11/2025 | $0.3257 | $0.3279 | $0.3198 | $0.3204 | $41.5 კ | 127,932 | $28.4 მლნ |
| 06/10/2025 | $0.3271 | $0.3275 | $0.3219 | $0.3243 | $52.2 კ | 160,951 | $28.4 მლნ |
| 06/09/2025 | $0.3169 | $0.3274 | $0.3087 | $0.3274 | $27.1 კ | 84,163 | $28.2 მლნ |
| 06/08/2025 | $0.3114 | $0.3172 | $0.3078 | $0.3169 | $27.3 კ | 87,528 | $27.4 მლნ |
| 06/07/2025 | $0.2972 | $0.3120 | $0.2948 | $0.3104 | $15.8 კ | 52,010 | $26.7 მლნ |
| 06/06/2025 | $0.3087 | $0.3184 | $0.2974 | $0.2974 | $14.9 კ | 48,180 | $27.2 მლნ |
| 06/05/2025 | $0.3232 | $0.3241 | $0.2984 | $0.3076 | $36 კ | 115,313 | $27.4 მლნ |
| 06/04/2025 | $0.3110 | $0.3259 | $0.3049 | $0.3232 | $33.2 კ | 104,032 | $27.9 მლნ |
| 06/03/2025 | $0.3275 | $0.3297 | $0.3092 | $0.3112 | $34.1 კ | 106,376 | $28.1 მლნ |
| 06/02/2025 | $0.3049 | $0.3326 | $0.3048 | $0.3283 | $109.5 კ | 341,003 | $28.1 მლნ |
| 06/01/2025 | $0.3060 | $0.3085 | $0.2992 | $0.3058 | $20.2 კ | 66,420 | $26.6 მლნ |
| 05/31/2025 | $0.3183 | $0.3183 | $0.2894 | $0.3061 | $20.1 კ | 65,886 | $26.7 მლნ |
| 05/30/2025 | $0.3258 | $0.3291 | $0.3098 | $0.3172 | $31.2 კ | 97,904 | $27.9 მლნ |
| 05/29/2025 | $0.3286 | $0.3318 | $0.3249 | $0.3256 | $20.4 კ | 62,117 | $28.8 მლნ |
| 05/28/2025 | $0.3407 | $0.3407 | $0.3235 | $0.3286 | $30.4 კ | 92,043 | $28.9 მლნ |
მსგავსი კოინები
| კოინი | კურსი | საბაზრო კაპი | მოცულობა(24ს) | მარაგი | 1ს | 24ს | ||
|---|---|---|---|---|---|---|---|---|
 | Diamond (DMD) ისტორიული კურსი | $7,550,985 | $18,453 | 3.8 M | -0.88% | -0.73% | ||
 | Riecoin (RIC) ისტორიული კურსი | $595,598 | $66 | 69.4 M | 14.51% | 14.69% | ||
 | Litecoin (LTC) ისტორიული კურსი | $6,520,950,672 | $663,100,657 | 75.5 M | 1.61% | 1.66% | ||
 | Syscoin (SYS) ისტორიული კურსი | $26,332,747 | $1,174,658 | 770.8 M | 3.88% | 4.00% | ||
 | Bitcoin Atom (BCA) ისტორიული კურსი | $8,065,409 | $0 | 18.4 M | 0.39% | 0.89% | ||
 | ORIGYN Foundation (OGY) ისტორიული კურსი | $25,075,137 | $271,107 | 7.8 B | -1.12% | 0.34% | ||
 | Radiant Capital (RDNT) ისტორიული კურსი | $23,702,431 | $3,534,646 | 1.2 B | 1.06% | 0.76% | ||
 | Mr Miggles (MIGGLES) ისტორიული კურსი | $24,004,883 | $1,909,260 | 957.4 M | -0.90% | -1.01% | ||
 | BOBO (BOBO) ისტორიული კურსი | $25,455,115 | $47,558 | 66.1 T | 6.99% | 5.13% |