GRAB Historical Data

GRAB
Download
Date Close Price change Market cap Trading volume
Aug 10 $0.000258
+0.00%
$-- $1
Apr 6 $0.00184
+22.35%
$-- $10
Mar 30 $0.003
-5.42%
$90,480 $4,902
Mar 23 $0.00297
-2.78%
$190,260 $5,217
Mar 16 $0.00306
-12.81%
$183,420 $1,409
Mar 9 $0.00351
-36.03%
$210,360 $2,789
Mar 2 $0.00532
-6.05%
$327,120 $4,892
Feb 23 $0.00566
-14.52%
$339,900 $6,527
Feb 16 $0.00658
+15.29%
$387,720 $256,558
Feb 9 $0.0064
-6.17%
$342,720 $12,320
Feb 2 $0.00697
-31.85%
$414,840 $595,753
Jan 26 $0.0105
-41.16%
$610,800 $522,122
Jan 19 $0.0185
-5.54%
$1.07 million $1.15 million
Jan 12 $0.0226
+17.72%
$1.16 million $1.16 million
Jan 5 $0.0236
-9.43%
$1.16 million $1.18 million
Dec 29 $0.0235
+17.11%
$1.56 million $1.76 million
Dec 22 $0.0197
-21.03%
$1.21 million $851,623
Dec 15 $0.0233
-31.83%
$1.49 million $1.18 million
Dec 8 $0.0342
-2.49%
$2.05 million $1.18 million
Dec 1 $0.0346
+4.23%
$2.11 million $79,344
Nov 24 $0.0255
-1.26%
$1.97 million $734,004
Nov 17 $0.0242
-19.78%
$1.55 million $1.11 million
Nov 10 $0.0317
-13.34%
$1.81 million $1.81 million
Nov 3 $0.0376
-6.03%
$2.2 million $2.18 million
Oct 27 $0.0384
-4.42%
$2.4 million $1.74 million
Oct 20 $0.0402
-16.18%
$2.41 million $2.27 million
Oct 13 $0.0491
-4.00%
$2.88 million $2.52 million
Oct 6 $0.0525
-15.00%
$3.07 million $3.14 million
Sep 29 $0.0638
+21.97%
$3.7 million $3.2 million
Sep 22 $0.0541
-9.87%
$3.14 million $2.81 million
Sep 15 $0.0653
+3.11%
$3.6 million $2.98 million
Sep 8 $0.0607
-7.63%
$3.82 million $2 million
Sep 1 $0.0641
+28.00%
$3.92 million $2.42 million
Aug 25 $0.0555
-21.87%
$3.01 million $2.66 million
Aug 18 $0.0745
-2.49%
$4.06 million $2.59 million
Aug 11 $0.0763
-24.99%
$4.58 million $4.54 million
Aug 4 $0.11
+17.67%
$6.09 million $4.41 million
Jul 28 $0.0747
+47.66%
$5.58 million $3.27 million
Jul 21 $0.0451
-17.71%
$3.03 million $1.2 million
Jul 14 $0.0602
-3.46%
$3.33 million $2.23 million
Jul 7 $0.0646
-14.43%
$4 million $1.85 million
Jun 30 $0.0813
+47.87%
$4.53 million $3.41 million
Jun 23 $0.0852
+4.09%
$4.88 million $2.89 million
Jun 16 $0.078
-19.75%
$4.92 million $2.6 million
Jun 9 $0.0975
-0.60%
$5.83 million $2.6 million
Jun 2 $0.099
-12.59%
$5.89 million $3.15 million
May 26 $0.113
-4.71%
$6.8 million $3.94 million
May 19 $0.127
-14.79%
$7.13 million $4.33 million
May 12 $0.143
+13.27%
$8.94 million $4.26 million
May 5 $0.13
-4.56%
$7.59 million $4.56 million
Download