| An | Început | Sfârșit | Rentabilitate % |
|---|---|---|---|
| 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? | $0? | 0?% |
| 2024 | $0? | $0? | 0?% |
| 2025 | $0? | $0? | 0?% |
Publicitate
Groestlcoin (GRS)Istoric Pret
Historicul prețului Groestlcoin, date anuale, preț maxim, statistici lunare și zilnice ale prețului începând cu 2014.
Website Explorer 1 Explorer 2 Announcement Twitter (apr 3, 2014) Reddit (apr 3, 2014) Facebook Telegram Discord Cod Sursa Whitepaper
| Prima Preț | 2014 Aprilie ($0.00464) |
|---|---|
| Cea mai mică preț | 2015 Ianuarie ($0.0000995) |
| Maxim Istoric | 2017 Decembrie ($2.35) |
| Cel mai bun lună | Februarie |
| Cel mai rău lună | Mai |
Istoricul graficului
Groestlcoin pret istoric pe ani
| An | Pret | Max Pret | Min Pret | Close | Med. Capitalizare Piata | Med. Volum | Max Volum | Stoc | Volatilitate |
|---|---|---|---|---|---|---|---|---|---|
| 2014 | $0.00126 | $0.00604 | $0.0000600 | $0.000238 | $50.3 M | $1.2 M | $30.1 M | 48.4 Mil. | 370% |
| 2015 | $0.000654 | $0.00210 | $0.0000860 | $0.00105 | $38.3 M | $75 | $2.3 M | 58.5 Mil. | 283% |
| 2016 | $0.00185 | $0.00536 | $0.000785 | $0.00122 | $117.3 M | $378 | $12.8 M | 64.6 Mil. | 236% |
| 2017 | $0.2336 | $2.69 | $0.000766 | $1.51 | $16 Mil. | $2 Mil. | $74.9 Mil. | 67.4 Mil. | 291% |
| 2018 | $0.7030 | $2.49 | $0.1948 | $0.2335 | $49.6 Mil. | $9.8 Mil. | $302.6 Mil. | 70.8 Mil. | 164% |
| 2019 | $0.2843 | $0.7022 | $0.1428 | $0.1544 | $20.7 Mil. | $5.1 Mil. | $401.4 Mil. | 72.6 Mil. | 112% |
| 2020 | $0.1922 | $0.6955 | $0.0748 | $0.3608 | $14.5 Mil. | $1.1 Mil. | $76.2 Mil. | 75.3 Mil. | 139% |
| 2021 | $0.8393 | $3.11 | $0.2817 | $0.6896 | $65.8 Mil. | $16.8 Mil. | $1.7 Mld. | 77.7 Mil. | 169% |
| 2022 | $0.4482 | $0.8156 | $0.2734 | $0.3190 | $36 Mil. | $10.1 Mil. | $353.5 Mil. | 80.3 Mil. | 97% |
| 2023 | $0? | $1.27 | $0? | $0? | $0 | $0 | $254.4 Mil. | 0 | 0% |
| 2024 | $0? | $0? | $0? | $0? | $0 | $0 | $0 | 0 | 0% |
| 2025 | $0? | $0? | $0? | $0? | $0 | $0 | $0 | 0 | 0% |
Groestlcoin Rentabilități anuale
Groestlcoin Lunar
| An | Ian | Feb | Mart | Apr | Mai | Iun | Iul | Aug | Sept | Oct | Noi | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 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 | -13.82% O:$0.31 C:$0.26 |
GRS OHLC Date
| Data | Deschidere | Ridicat | Scăzut | Inchidere | Volum | Volum(GRS) | Capitalizare |
|---|---|---|---|---|---|---|---|
| 06/22/2025 | $0.2847 | $0.2903 | $0.2606 | $0.2638 | $76.3 M | 277,032 | $24.1 Mil. |
| 06/21/2025 | $0.2974 | $0.2978 | $0.2804 | $0.2833 | $38.3 M | 130,271 | $25.7 Mil. |
| 06/20/2025 | $0.2980 | $0.3034 | $0.2932 | $0.2974 | $34.8 M | 116,651 | $26.1 Mil. |
| 06/19/2025 | $0.3036 | $0.3054 | $0.2964 | $0.2985 | $27 M | 89,629 | $26.3 Mil. |
| 06/18/2025 | $0.3047 | $0.3051 | $0.3000 | $0.3035 | $17.3 M | 56,992 | $26.5 Mil. |
| 06/17/2025 | $0.3125 | $0.3141 | $0.3026 | $0.3052 | $19.6 M | 63,630 | $27 Mil. |
| 06/16/2025 | $0.3108 | $0.3173 | $0.3097 | $0.3129 | $18.6 M | 59,449 | $27.5 Mil. |
| 06/15/2025 | $0.3099 | $0.3129 | $0.3088 | $0.3101 | $21 M | 67,774 | $27.2 Mil. |
| 06/14/2025 | $0.3137 | $0.3141 | $0.3079 | $0.3095 | $18.2 M | 58,651 | $27.2 Mil. |
| 06/13/2025 | $0.3184 | $0.3186 | $0.3014 | $0.3136 | $40.9 M | 132,060 | $27.1 Mil. |
| 06/12/2025 | $0.3204 | $0.3239 | $0.3168 | $0.3185 | $29.3 M | 91,542 | $28 Mil. |
| 06/11/2025 | $0.3257 | $0.3279 | $0.3198 | $0.3204 | $41.5 M | 127,932 | $28.4 Mil. |
| 06/10/2025 | $0.3271 | $0.3275 | $0.3219 | $0.3243 | $52.2 M | 160,951 | $28.4 Mil. |
| 06/09/2025 | $0.3169 | $0.3274 | $0.3087 | $0.3274 | $27.1 M | 84,163 | $28.2 Mil. |
| 06/08/2025 | $0.3114 | $0.3172 | $0.3078 | $0.3169 | $27.3 M | 87,528 | $27.4 Mil. |
| 06/07/2025 | $0.2972 | $0.3120 | $0.2948 | $0.3104 | $15.8 M | 52,010 | $26.7 Mil. |
| 06/06/2025 | $0.3087 | $0.3184 | $0.2974 | $0.2974 | $14.9 M | 48,180 | $27.2 Mil. |
| 06/05/2025 | $0.3232 | $0.3241 | $0.2984 | $0.3076 | $36 M | 115,313 | $27.4 Mil. |
| 06/04/2025 | $0.3110 | $0.3259 | $0.3049 | $0.3232 | $33.2 M | 104,032 | $27.9 Mil. |
| 06/03/2025 | $0.3275 | $0.3297 | $0.3092 | $0.3112 | $34.1 M | 106,376 | $28.1 Mil. |
| 06/02/2025 | $0.3049 | $0.3326 | $0.3048 | $0.3283 | $109.5 M | 341,003 | $28.1 Mil. |
| 06/01/2025 | $0.3060 | $0.3085 | $0.2992 | $0.3058 | $20.2 M | 66,420 | $26.6 Mil. |
| 05/31/2025 | $0.3183 | $0.3183 | $0.2894 | $0.3061 | $20.1 M | 65,886 | $26.7 Mil. |
| 05/30/2025 | $0.3258 | $0.3291 | $0.3098 | $0.3172 | $31.2 M | 97,904 | $27.9 Mil. |
| 05/29/2025 | $0.3286 | $0.3318 | $0.3249 | $0.3256 | $20.4 M | 62,117 | $28.8 Mil. |
| 05/28/2025 | $0.3407 | $0.3407 | $0.3235 | $0.3286 | $30.4 M | 92,043 | $28.9 Mil. |
| 05/27/2025 | $0.3376 | $0.3408 | $0.3289 | $0.3407 | $38.9 M | 115,796 | $29.4 Mil. |
| 05/26/2025 | $0.3393 | $0.3509 | $0.3373 | $0.3377 | $20.6 M | 60,514 | $29.8 Mil. |
| 05/25/2025 | $0.3425 | $0.3427 | $0.3336 | $0.3391 | $14.7 M | 43,346 | $29.7 Mil. |
| 05/24/2025 | $0.3388 | $0.3486 | $0.3388 | $0.3427 | $19 M | 55,251 | $30.1 Mil. |
| 05/23/2025 | $0.3542 | $0.3552 | $0.3383 | $0.3387 | $20.9 M | 59,886 | $30.6 Mil. |
Criptomonede similare
| Moneda | Pret | Capitalizare de piata | Volum 24 ore | 1 ora | 24 ore | ||
|---|---|---|---|---|---|---|---|
 | Diamond (DMD) Istoric Pret | $2.02 | $7,724,641 | $19,130 | 3.85% | 2.37% | |
 | Riecoin (RIC) Istoric Pret | $0.00842 | $583,909 | $0 | 19.30% | 4.50% | |
 | Litecoin (LTC) Istoric Pret | $84.95 | $6,410,494,491 | $751,543,411 | 6.13% | 5.44% | |
 | Syscoin (SYS) Istoric Pret | $0.0338 | $26,088,404 | $1,602,288 | 12.57% | 11.64% | |
 | Bitcoin Atom (BCA) Istoric Pret | $0.4357 | $8,025,969 | $0 | 6.39% | 6.50% | |
 | DODO (DODO) Istoric Pret | $0.0376 | $27,282,013 | $4,623,577 | 12.06% | 10.81% | |
 | Helium Mobile (MOBILE) Istoric Pret | $0.000298 | $26,582,065 | $4,317,419 | 9.20% | 8.07% | |
 | Hashflow (HFT) Istoric Pret | $0.0524 | $26,156,169 | $13,739,278 | 14.83% | 13.39% | |
| | Syscoin (SYS) Istoric Pret | $0.0338 | $26,088,404 | $1,602,288 | 12.57% | 11.64% |