GRAB Historical Data

GRAB
Download
Date Close Price change Market cap Trading volume
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
Apr 28 $ 0.129
-1.14%
$ 8.29 million $ 4.93 million
Download