Register for real-time alerts, custom portfolio, and market movers
GRSBTC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17 2024 | 0.00000517 | 0.00000006 | 1.17% | 0.00000500 | 0.00000517 | 0.00000500 | 121,178.00 |
| Jul 16 2024 | 0.00000511 | -0.00000006 | -1.16% | 0.00000512 | 0.00000515 | 0.00000507 | 3,438.00 |
| Jul 15 2024 | 0.00000517 | -0.00000015 | -2.82% | 0.00000544 | 0.00000550 | 0.00000513 | 9,523.00 |
| Jul 14 2024 | 0.00000532 | -0.00000017 | -3.10% | 0.00000546 | 0.00000546 | 0.00000532 | 3,875.00 |
| Jul 13 2024 | 0.00000549 | -0.00000017 | -3.00% | 0.00000566 | 0.00000587 | 0.00000548 | 10,457.00 |
| Jul 12 2024 | 0.00000566 | -0.00000001 | -0.18% | 0.00000581 | 0.00000581 | 0.00000551 | 9,548.00 |
| Jul 11 2024 | 0.00000567 | -0.00000033 | -5.50% | 0.00000593 | 0.00000593 | 0.00000567 | 12,629.00 |
| Jul 10 2024 | 0.00000600 | -0.00000006 | -0.99% | 0.00000619 | 0.00000632 | 0.00000585 | 26,053.00 |
| Jul 09 2024 | 0.00000606 | 0.00000013 | 2.19% | 0.00000605 | 0.00000688 | 0.00000597 | 12,749.00 |
| Jul 08 2024 | 0.00000593 | -0.00000010 | -1.66% | 0.00000631 | 0.00000661 | 0.00000560 | 32,063.00 |
| Jul 07 2024 | 0.00000603 | 0.00000100 | 21.41% | 0.00000474 | 0.00000677 | 0.00000474 | 94,803.00 |
| Jul 06 2024 | 0.00000467 | 0.00000010 | 2.19% | 0.00000457 | 0.00000468 | 0.00000456 | 6,355.00 |
| Jul 05 2024 | 0.00000457 | -0.00000009 | -1.93% | 0.00000483 | 0.00000483 | 0.00000427 | 15,738.00 |
| Jul 04 2024 | 0.00000466 | -0.00000019 | -3.92% | 0.00000489 | 0.00000525 | 0.00000466 | 12,898.00 |
| Jul 03 2024 | 0.00000485 | 0.00000001 | 0.21% | 0.00000488 | 0.00000491 | 0.00000484 | 35,061.00 |
| Jul 02 2024 | 0.00000484 | -0.00000005 | -1.02% | 0.00000490 | 0.00000496 | 0.00000479 | 31,878.00 |
| Jul 01 2024 | 0.00000489 | -0.00000007 | -1.41% | 0.00000495 | 0.00000495 | 0.00000487 | 19,214.00 |
| Jun 30 2024 | 0.00000496 | -0.00000009 | -1.78% | 0.00000510 | 0.00000512 | 0.00000481 | 10,772.00 |
| Jun 29 2024 | 0.00000505 | -0.00000014 | -2.70% | 0.00000514 | 0.00000514 | 0.00000504 | 2,662.00 |
| Jun 28 2024 | 0.00000519 | 0.00000021 | 4.22% | 0.00000500 | 0.00000545 | 0.00000500 | 5,782.00 |
| Jun 27 2024 | 0.00000498 | -0.00000001 | -0.20% | 0.00000509 | 0.00000509 | 0.00000489 | 5,025.00 |
| Jun 26 2024 | 0.00000499 | -0.00000013 | -2.54% | 0.00000510 | 0.00000542 | 0.00000499 | 10,949.00 |
| Jun 25 2024 | 0.00000512 | 0.00000020 | 4.07% | 0.00000496 | 0.00000520 | 0.00000494 | 7,169.00 |
| Jun 24 2024 | 0.00000492 | 0.00000012 | 2.50% | 0.00000480 | 0.00000497 | 0.00000478 | 6,250.00 |
| Jun 23 2024 | 0.00000480 | -0.00000001 | -0.21% | 0.00000481 | 0.00000486 | 0.00000479 | 4,543.00 |
| Jun 22 2024 | 0.00000481 | -0.00000004 | -0.82% | 0.00000485 | 0.00000487 | 0.00000476 | 4,699.00 |
| Jun 21 2024 | 0.00000485 | 0.00000020 | 4.30% | 0.00000466 | 0.00000509 | 0.00000466 | 8,425.00 |
| Jun 20 2024 | 0.00000465 | 0.00000015 | 3.33% | 0.00000460 | 0.00000485 | 0.00000453 | 17,637.00 |
| Jun 19 2024 | 0.00000450 | 0.00000013 | 2.97% | 0.00000435 | 0.00000460 | 0.00000435 | 5,583.00 |
| Jun 18 2024 | 0.00000437 | -0.00000025 | -5.41% | 0.00000462 | 0.00000465 | 0.00000425 | 17,131.00 |
| Jun 17 2024 | 0.00000462 | -0.00000068 | -12.83% | 0.00000530 | 0.00000530 | 0.00000462 | 12,248.00 |
| Jun 16 2024 | 0.00000530 | -0.00000044 | -7.67% | 0.00000574 | 0.00000575 | 0.00000523 | 9,280.00 |
| Jun 15 2024 | 0.00000574 | -0.00000002 | -0.35% | 0.00000578 | 0.00000578 | 0.00000570 | 33,716.00 |
| Jun 14 2024 | 0.00000576 | -0.00000011 | -1.87% | 0.00000572 | 0.00000581 | 0.00000561 | 29,632.00 |
| Jun 13 2024 | 0.00000587 | 0.00000006 | 1.03% | 0.00000599 | 0.00000604 | 0.00000580 | 9,555.00 |
| Jun 12 2024 | 0.00000581 | 0.00000005 | 0.87% | 0.00000577 | 0.00000584 | 0.00000572 | 5,490.00 |
| Jun 11 2024 | 0.00000576 | -0.00000014 | -2.37% | 0.00000576 | 0.00000585 | 0.00000576 | 3,934.00 |
| Jun 10 2024 | 0.00000590 | 0.00000006 | 1.03% | 0.00000597 | 0.00000598 | 0.00000585 | 5,757.00 |
| Jun 09 2024 | 0.00000584 | -0.00000003 | -0.51% | 0.00000581 | 0.00000586 | 0.00000572 | 4,439.00 |
| Jun 08 2024 | 0.00000587 | 0.00000010 | 1.73% | 0.00000581 | 0.00000614 | 0.00000581 | 4,837.00 |
| Jun 07 2024 | 0.00000577 | -0.00000010 | -1.70% | 0.00000585 | 0.00000607 | 0.00000576 | 7,226.00 |
| Jun 06 2024 | 0.00000587 | -0.00000020 | -3.29% | 0.00000609 | 0.00000609 | 0.00000569 | 14,957.00 |
| Jun 05 2024 | 0.00000607 | -0.00000009 | -1.46% | 0.00000618 | 0.00000619 | 0.00000590 | 12,359.00 |
| Jun 04 2024 | 0.00000616 | -0.00000038 | -5.81% | 0.00000644 | 0.00000644 | 0.00000600 | 18,323.00 |
| Jun 03 2024 | 0.00000654 | -0.00000084 | -11.38% | 0.00000737 | 0.00000737 | 0.00000643 | 30,016.00 |
| Jun 02 2024 | 0.00000738 | -0.00000007 | -0.94% | 0.00000746 | 0.00000746 | 0.00000735 | 4,135.00 |
| Jun 01 2024 | 0.00000745 | -0.00000002 | -0.27% | 0.00000747 | 0.00000747 | 0.00000744 | 3,734.00 |
| May 31 2024 | 0.00000747 | -0.00000001 | -0.13% | 0.00000744 | 0.00000751 | 0.00000740 | 6,455.00 |
| May 30 2024 | 0.00000748 | -0.00000015 | -1.97% | 0.00000763 | 0.00000766 | 0.00000724 | 10,542.00 |
| May 29 2024 | 0.00000763 | 0.00000001 | 0.13% | 0.00000758 | 0.00000772 | 0.00000756 | 4,055.00 |
| May 28 2024 | 0.00000762 | -0.00000004 | -0.52% | 0.00000766 | 0.00000773 | 0.00000757 | 6,983.00 |
| May 27 2024 | 0.00000766 | -0.00000004 | -0.52% | 0.00000761 | 0.00000769 | 0.00000754 | 32,886.00 |
| May 26 2024 | 0.00000770 | 0.00000001 | 0.13% | 0.00000767 | 0.00000770 | 0.00000763 | 5,293.00 |
| May 25 2024 | 0.00000769 | 0.00000001 | 0.13% | 0.00000778 | 0.00000780 | 0.00000764 | 7,525.00 |
| May 24 2024 | 0.00000768 | -0.00000005 | -0.65% | 0.00000771 | 0.00000783 | 0.00000761 | 19,182.00 |
| May 23 2024 | 0.00000773 | -0.00000005 | -0.64% | 0.00000782 | 0.00000794 | 0.00000769 | 10,347.00 |
| May 22 2024 | 0.00000778 | 0.00000001 | 0.13% | 0.00000777 | 0.00000783 | 0.00000766 | 3,846.00 |
| May 21 2024 | 0.00000777 | -0.00000010 | -1.27% | 0.00000782 | 0.00000784 | 0.00000770 | 4,725.00 |
| May 20 2024 | 0.00000787 | -0.00000014 | -1.75% | 0.00000798 | 0.00000798 | 0.00000784 | 9,057.00 |
| May 19 2024 | 0.00000801 | -0.00000008 | -0.99% | 0.00000835 | 0.00000848 | 0.00000799 | 8,676.00 |
| May 18 2024 | 0.00000809 | -0.00000006 | -0.74% | 0.00000822 | 0.00000822 | 0.00000800 | 9,070.00 |
| May 17 2024 | 0.00000815 | 0.00000015 | 1.88% | 0.00000822 | 0.00000838 | 0.00000796 | 12,573.00 |
| May 16 2024 | 0.00000800 | 0.00000002 | 0.25% | 0.00000792 | 0.00000805 | 0.00000792 | 4,623.00 |
| May 15 2024 | 0.00000798 | -0.00000023 | -2.80% | 0.00000818 | 0.00000823 | 0.00000795 | 11,573.00 |
| May 14 2024 | 0.00000821 | 0.00000006 | 0.74% | 0.00000813 | 0.00000831 | 0.00000813 | 4,594.00 |
| May 13 2024 | 0.00000815 | -0.00000018 | -2.16% | 0.00000832 | 0.00000858 | 0.00000815 | 6,629.00 |
| May 12 2024 | 0.00000833 | -0.00000008 | -0.95% | 0.00000832 | 0.00000845 | 0.00000827 | 7,087.00 |
| May 11 2024 | 0.00000841 | 0.00000017 | 2.06% | 0.00000828 | 0.00000876 | 0.00000828 | 19,355.00 |
| May 10 2024 | 0.00000824 | -0.00000020 | -2.37% | 0.00000842 | 0.00000852 | 0.00000824 | 19,606.00 |
| May 09 2024 | 0.00000844 | -0.00000008 | -0.94% | 0.00000843 | 0.00000852 | 0.00000839 | 1,323.00 |
| May 08 2024 | 0.00000852 | -0.00000004 | -0.47% | 0.00000863 | 0.00000863 | 0.00000833 | 21,231.00 |
| May 07 2024 | 0.00000856 | 0.00000012 | 1.42% | 0.00000841 | 0.00000856 | 0.00000834 | 22,791.00 |
| May 06 2024 | 0.00000844 | 0.00000004 | 0.48% | 0.00000843 | 0.00000848 | 0.00000840 | 15,825.00 |
| May 05 2024 | 0.00000840 | -0.00000002 | -0.24% | 0.00000842 | 0.00000842 | 0.00000831 | 12,833.00 |
| May 04 2024 | 0.00000842 | 0.00000010 | 1.20% | 0.00000862 | 0.00000876 | 0.00000837 | 18,715.00 |
| May 03 2024 | 0.00000832 | -0.00000013 | -1.54% | 0.00000856 | 0.00000879 | 0.00000825 | 59,634.00 |
| May 02 2024 | 0.00000845 | -0.00000008 | -0.94% | 0.00000847 | 0.00000880 | 0.00000837 | 14,214.00 |
| May 01 2024 | 0.00000853 | 0.00000015 | 1.79% | 0.00000835 | 0.00000853 | 0.00000816 | 25,530.00 |
| Apr 30 2024 | 0.00000838 | 0.00000015 | 1.82% | 0.00000822 | 0.00000842 | 0.00000817 | 5,576.00 |
| Apr 29 2024 | 0.00000823 | -0.00000019 | -2.26% | 0.00000837 | 0.00000840 | 0.00000819 | 7,110.00 |
| Apr 28 2024 | 0.00000842 | 0.00000003 | 0.36% | 0.00000838 | 0.00000845 | 0.00000832 | 33,434.00 |
| Apr 27 2024 | 0.00000839 | 0.00000016 | 1.94% | 0.00000824 | 0.00000862 | 0.00000813 | 6,022.00 |
| Apr 26 2024 | 0.00000823 | -0.00000006 | -0.72% | 0.00000837 | 0.00000837 | 0.00000810 | 2,994.00 |
| Apr 25 2024 | 0.00000829 | -0.00000001 | -0.12% | 0.00000847 | 0.00000847 | 0.00000810 | 2,323.00 |
| Apr 24 2024 | 0.00000830 | -0.00000002 | -0.24% | 0.00000822 | 0.00000844 | 0.00000812 | 23,212.00 |
| Apr 23 2024 | 0.00000832 | -0.00000002 | -0.24% | 0.00000831 | 0.00000834 | 0.00000818 | 9,632.00 |
| Apr 22 2024 | 0.00000834 | -0.00000002 | -0.24% | 0.00000837 | 0.00000841 | 0.00000827 | 38,999.00 |
| Apr 21 2024 | 0.00000836 | -0.00000010 | -1.18% | 0.00000844 | 0.00000861 | 0.00000820 | 13,095.00 |
| Apr 20 2024 | 0.00000846 | 0.00000019 | 2.30% | 0.00000819 | 0.00000846 | 0.00000819 | 1,936.00 |
| Apr 19 2024 | 0.00000827 | 0.00000010 | 1.22% | 0.00000843 | 0.00000843 | 0.00000799 | 2,034.00 |
