Register for real-time alerts, custom portfolio, and market movers
GRSUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 10 2024 | 0.512425 | -0.019501 | -3.67% | 0.530967 | 0.533148 | 0.509964 | 17,404.00 |
| May 09 2024 | 0.531927 | 0.01084 | 2.08% | 0.521317 | 0.534921 | 0.513141 | 1,323.00 |
| May 08 2024 | 0.521087 | -0.013736 | -2.57% | 0.533582 | 0.53924 | 0.517292 | 21,231.00 |
| May 07 2024 | 0.534823 | 0.001546 | 0.29% | 0.533125 | 0.541611 | 0.525553 | 22,791.00 |
| May 06 2024 | 0.533278 | -0.004372 | -0.81% | 0.499574 | 0.548351 | 0.455231 | 13,165.00 |
| May 05 2024 | 0.53765 | -0.00022 | -0.04% | 0.537975 | 0.543033 | 0.527829 | 12,833.00 |
| May 04 2024 | 0.53787 | 0.014272 | 2.73% | 0.523239 | 0.551047 | 0.523239 | 18,715.00 |
| May 03 2024 | 0.523598 | 0.02375 | 4.75% | 0.499574 | 0.527979 | 0.497098 | 59,634.00 |
| May 02 2024 | 0.499848 | 0.002493 | 0.50% | 0.496768 | 0.504236 | 0.482012 | 14,214.00 |
| May 01 2024 | 0.497355 | -0.012525 | -2.46% | 0.506235 | 0.50671 | 0.46512 | 25,409.00 |
| Apr 30 2024 | 0.50988 | -0.015479 | -2.95% | 0.525384 | 0.532312 | 0.490515 | 5,576.00 |
| Apr 29 2024 | 0.525359 | -0.005097 | -0.96% | 0.54288 | 0.548747 | 0.43694 | 8,391.00 |
| Apr 28 2024 | 0.530456 | -0.003248 | -0.61% | 0.532021 | 0.541155 | 0.527838 | 33,434.00 |
| Apr 27 2024 | 0.533704 | 0.009301 | 1.77% | 0.524639 | 0.542928 | 0.510752 | 5,520.00 |
| Apr 26 2024 | 0.524403 | -0.010171 | -1.90% | 0.534578 | 0.540014 | 0.515751 | 2,868.00 |
| Apr 25 2024 | 0.534574 | 0.002356 | 0.44% | 0.544378 | 0.545066 | 0.509279 | 2,323.00 |
| Apr 24 2024 | 0.532218 | -0.020093 | -3.64% | 0.552536 | 0.564451 | 0.528853 | 22,881.00 |
| Apr 23 2024 | 0.552311 | -0.00072 | -0.13% | 0.557117 | 0.558485 | 0.539976 | 9,632.00 |
| Apr 22 2024 | 0.553031 | 0.009718 | 1.79% | 0.54288 | 0.564227 | 0.4641 | 34,155.00 |
| Apr 21 2024 | 0.543313 | -0.005851 | -1.07% | 0.548039 | 0.555724 | 0.52987 | 13,095.00 |
| Apr 20 2024 | 0.549164 | 0.019476 | 3.68% | 0.527835 | 0.549821 | 0.520139 | 1,936.00 |
| Apr 19 2024 | 0.529688 | 0.010776 | 2.08% | 0.534325 | 0.534325 | 0.48516 | 2,034.00 |
| Apr 18 2024 | 0.518912 | 0.0228 | 4.60% | 0.502521 | 0.552668 | 0.492625 | 3,372.00 |
| Apr 17 2024 | 0.496112 | -0.003456 | -0.69% | 0.500537 | 0.541446 | 0.490364 | 4,020.00 |
| Apr 16 2024 | 0.499569 | -0.008576 | -1.69% | 0.508026 | 0.513166 | 0.480797 | 2,584.00 |
| Apr 15 2024 | 0.508145 | -0.007662 | -1.49% | 0.494619 | 0.526763 | 0.461787 | 3,310.00 |
| Apr 14 2024 | 0.515807 | 0.019912 | 4.02% | 0.494619 | 0.516249 | 0.4755 | 7,933.00 |
| Apr 13 2024 | 0.495896 | -0.083427 | -14.40% | 0.579036 | 0.5791 | 0.468175 | 19,083.00 |
| Apr 12 2024 | 0.579323 | -0.077937 | -11.86% | 0.656684 | 0.659866 | 0.575806 | 29,231.00 |
| Apr 11 2024 | 0.657261 | 0.029302 | 4.67% | 0.627978 | 0.661966 | 0.626543 | 26,025.00 |
| Apr 10 2024 | 0.627958 | 0.001901 | 0.30% | 0.620652 | 0.633403 | 0.602478 | 20,220.00 |
| Apr 09 2024 | 0.626057 | -0.025065 | -3.85% | 0.650185 | 0.655843 | 0.622704 | 9,097.00 |
| Apr 08 2024 | 0.651123 | 0.013712 | 2.15% | 0.632548 | 0.6536 | 0.48765 | 9,511.00 |
| Apr 07 2024 | 0.63741 | 0.004398 | 0.69% | 0.632548 | 0.651681 | 0.631275 | 13,704.00 |
| Apr 06 2024 | 0.633012 | 0.00681 | 1.09% | 0.624197 | 0.643732 | 0.624197 | 4,660.00 |
| Apr 05 2024 | 0.626202 | -0.015908 | -2.48% | 0.648236 | 0.648534 | 0.606684 | 43,844.00 |
| Apr 04 2024 | 0.64211 | 0.044862 | 7.51% | 0.625032 | 0.642674 | 0.592108 | 29,149.00 |
| Apr 03 2024 | 0.597248 | -0.001151 | -0.19% | 0.598646 | 0.624894 | 0.594135 | 2,172.00 |
| Apr 02 2024 | 0.598399 | -0.043038 | -6.71% | 0.636699 | 0.636699 | 0.581011 | 34,491.00 |
| Apr 01 2024 | 0.641437 | -0.047739 | -6.93% | 0.664323 | 0.708348 | 0.487201 | 15,798.00 |
| Mar 31 2024 | 0.689176 | -0.012338 | -1.76% | 0.69174 | 0.695286 | 0.6729 | 10,687.00 |
| Mar 30 2024 | 0.701514 | 0.009518 | 1.38% | 0.691554 | 0.748039 | 0.684318 | 28,164.00 |
| Mar 29 2024 | 0.691995 | 0.03321 | 5.04% | 0.658857 | 0.72447 | 0.657808 | 21,638.00 |
| Mar 28 2024 | 0.658786 | -0.005849 | -0.88% | 0.667223 | 0.670941 | 0.640403 | 3,984.00 |
| Mar 27 2024 | 0.664634 | -0.024863 | -3.61% | 0.664323 | 0.708348 | 0.653029 | 8,546.00 |
| Mar 26 2024 | 0.689497 | 0.052455 | 8.23% | 0.635703 | 0.777698 | 0.635543 | 8,290.00 |
| Mar 25 2024 | 0.637042 | 0.013511 | 2.17% | 0.531946 | 0.646398 | 0.468753 | 4,621.00 |
| Mar 24 2024 | 0.623532 | 0.010235 | 1.67% | 0.610692 | 0.625722 | 0.598467 | 3,876.00 |
| Mar 23 2024 | 0.613296 | -0.012816 | -2.05% | 0.629022 | 0.650206 | 0.602027 | 6,639.00 |
| Mar 22 2024 | 0.626113 | -0.09998 | -13.77% | 0.683188 | 0.685968 | 0.610483 | 9,789.00 |
| Mar 21 2024 | 0.726093 | 0.149589 | 25.95% | 0.577397 | 0.801741 | 0.575289 | 226,947.00 |
| Mar 20 2024 | 0.576504 | 0.044059 | 8.27% | 0.531946 | 0.589961 | 0.518081 | 9,695.00 |
| Mar 19 2024 | 0.532446 | -0.043646 | -7.58% | 0.574191 | 0.577639 | 0.51814 | 5,391.00 |
| Mar 18 2024 | 0.576091 | -0.026203 | -4.35% | 0.716636 | 0.720763 | 0.479101 | 5,855.00 |
| Mar 17 2024 | 0.602294 | 0.023756 | 4.11% | 0.582231 | 0.602914 | 0.551543 | 32,953.00 |
| Mar 16 2024 | 0.578538 | -0.064143 | -9.98% | 0.642042 | 0.70442 | 0.576748 | 48,966.00 |
| Mar 15 2024 | 0.642681 | -0.041982 | -6.13% | 0.716636 | 0.720763 | 0.61133 | 5,274.00 |
| Mar 14 2024 | 0.684663 | -0.032645 | -4.55% | 0.716636 | 0.720763 | 0.659492 | 10,781.00 |
| Mar 13 2024 | 0.717308 | -0.003142 | -0.44% | 0.722582 | 0.751636 | 0.68872 | 47,124.00 |
| Mar 12 2024 | 0.72045 | 0.034232 | 4.99% | 0.675522 | 0.734589 | 0.638383 | 32,803.00 |
| Mar 11 2024 | 0.686218 | 0.037215 | 5.73% | 0.644411 | 0.688601 | 0.488134 | 22,190.00 |
| Mar 10 2024 | 0.649004 | 0.005641 | 0.88% | 0.66843 | 0.672629 | 0.639837 | 10,002.00 |
| Mar 09 2024 | 0.643362 | 0.00192 | 0.30% | 0.64146 | 0.644931 | 0.639036 | 0.00 |
| Mar 08 2024 | 0.641442 | -0.003917 | -0.61% | 0.644411 | 0.677148 | 0.605614 | 24,374.00 |
| Mar 07 2024 | 0.645359 | 0.01553 | 2.47% | 0.628802 | 0.645765 | 0.612406 | 14,229.00 |
| Mar 06 2024 | 0.629829 | 0.028743 | 4.78% | 0.597159 | 0.629829 | 0.578177 | 6,396.00 |
| Mar 05 2024 | 0.601086 | -0.050522 | -7.75% | 0.654349 | 0.658828 | 0.586 | 8,262.00 |
| Mar 04 2024 | 0.651608 | 0.005337 | 0.83% | 0.573429 | 0.660114 | 0.445741 | 10,459.00 |
| Mar 03 2024 | 0.646271 | 0.010467 | 1.65% | 0.635497 | 0.654038 | 0.601034 | 55,647.00 |
| Mar 02 2024 | 0.635804 | 0.021009 | 3.42% | 0.614151 | 0.636401 | 0.597827 | 33,114.00 |
| Mar 01 2024 | 0.614795 | 0.039023 | 6.78% | 0.573429 | 0.615417 | 0.573374 | 25,888.00 |
| Feb 29 2024 | 0.575772 | 0.021499 | 3.88% | 0.552717 | 0.585048 | 0.541629 | 15,245.00 |
| Feb 28 2024 | 0.554273 | 0.002537 | 0.46% | 0.557855 | 0.571996 | 0.517941 | 58,384.00 |
| Feb 27 2024 | 0.551736 | -0.000595 | -0.11% | 0.553353 | 0.569607 | 0.538017 | 12,361.00 |
| Feb 26 2024 | 0.552331 | 0.005179 | 0.95% | 0.543447 | 0.565884 | 0.360091 | 6,904.00 |
| Feb 25 2024 | 0.547152 | -0.010698 | -1.92% | 0.582177 | 0.582177 | 0.538111 | 13,351.00 |
| Feb 24 2024 | 0.55785 | 0.009979 | 1.82% | 0.546579 | 0.561106 | 0.541615 | 7,634.00 |
| Feb 23 2024 | 0.547871 | -0.017489 | -3.09% | 0.565326 | 0.565842 | 0.540067 | 10,508.00 |
| Feb 22 2024 | 0.56536 | -0.006145 | -1.08% | 0.56966 | 0.573562 | 0.553705 | 6,793.00 |
| Feb 21 2024 | 0.571505 | 0.016987 | 3.06% | 0.560741 | 0.583542 | 0.543888 | 18,782.00 |
| Feb 20 2024 | 0.554518 | 0.01151 | 2.12% | 0.543447 | 0.565884 | 0.53209 | 22,722.00 |
| Feb 19 2024 | 0.543008 | 0.012213 | 2.30% | 0.518952 | 0.550738 | 0.366639 | 12,772.00 |
| Feb 18 2024 | 0.530795 | 0.007674 | 1.47% | 0.522126 | 0.532373 | 0.520273 | 12,329.00 |
| Feb 17 2024 | 0.523121 | -0.001233 | -0.24% | 0.523719 | 0.527766 | 0.513265 | 6,477.00 |
| Feb 16 2024 | 0.524354 | 0.003139 | 0.60% | 0.518952 | 0.530488 | 0.511508 | 7,469.00 |
| Feb 15 2024 | 0.521215 | 0.000342 | 0.07% | 0.520442 | 0.527939 | 0.512946 | 8,546.00 |
| Feb 14 2024 | 0.520874 | 0.003245 | 0.63% | 0.518284 | 0.529925 | 0.507801 | 9,071.00 |
| Feb 13 2024 | 0.517629 | -0.011184 | -2.11% | 0.528174 | 0.530831 | 0.503286 | 13,044.00 |
| Feb 12 2024 | 0.528813 | 0.002577 | 0.49% | 0.500028 | 0.534494 | 0.337524 | 9,791.00 |
| Feb 11 2024 | 0.526236 | 0.016448 | 3.23% | 0.508482 | 0.551838 | 0.507778 | 30,724.00 |
| Feb 10 2024 | 0.509788 | 0.000864 | 0.17% | 0.513396 | 0.513998 | 0.505835 | 6,446.00 |
