GRAB Historical Data

GRAB Page 2
Download
Date Close Price change Market cap Trading volume
Feb 17, 2026 $ 0.00568
+1.25%
$ 340,860 $ 46,305
Feb 16, 2026 $ 0.00561
-1.77%
$ 336,480 $ 1,387
Feb 15, 2026 $ 0.00571
-2.53%
$ 342,720 $ 2,211
Feb 14, 2026 $ 0.0064
-4.96%
$ 384,240 $ 763
Feb 13, 2026 $ 0.00673
+32.68%
$ 403,920 $ 1,368
Feb 12, 2026 $ 0.00707
+16.80%
$ 424,200 $ 5,827
Feb 11, 2026 $ 0.00603
-1.24%
$ 361,860 $ 1,666
Feb 10, 2026 $ 0.00611
-11.72%
$ 366,360 $ 1,876
Feb 9, 2026 $ 0.00692
+1.35%
$ 415,020 $ 818
Feb 8, 2026 $ 0.00691
-0.43%
$ 414,840 $ 10,915
Feb 7, 2026 $ 0.00697
-18.64%
$ 418,080 $ 1,523
Feb 6, 2026 $ 0.00858
-5.96%
$ 514,860 $ 1,288
Feb 5, 2026 $ 0.00911
-3.95%
$ 546,480 $ 117,675
Feb 4, 2026 $ 0.00956
+0.94%
$ 573,720 $ 186,770
Feb 3, 2026 $ 0.00953
-0.86%
$ 572,100 $ 202,480
Feb 2, 2026 $ 0.00962
-5.93%
$ 577,080 $ 86,018
Feb 1, 2026 $ 0.0102
-3.22%
$ 610,800 $ 71,914
Jan 31, 2026 $ 0.0105
-1.61%
$ 632,580 $ 104,212
Jan 30, 2026 $ 0.0107
-20.37%
$ 642,180 $ 72,363
Jan 29, 2026 $ 0.0134
-4.48%
$ 806,460 $ 98,304
Jan 28, 2026 $ 0.0141
-1.67%
$ 843,120 $ 32,743
Jan 27, 2026 $ 0.0143
-19.32%
$ 857,460 $ 145,020
Jan 26, 2026 $ 0.0178
-0.92%
$ 1.07 million $ 69,480
Jan 25, 2026 $ 0.0179
-3.04%
$ 1.07 million $ 97,330
Jan 24, 2026 $ 0.0185
-0.06%
$ 1.11 million $ 108,368
Jan 23, 2026 $ 0.0185
-2.87%
$ 1.11 million $ 14,961
Jan 22, 2026 $ 0.019
-2.66%
$ 1.14 million $ 247,484
Jan 21, 2026 $ 0.0195
-2.83%
$ 1.17 million $ 321,347
Jan 20, 2026 $ 0.02
+1.37%
$ 1.2 million $ 243,980
Jan 19, 2026 $ 0.0197
+0.67%
$ 1.18 million $ 212,427
Jan 18, 2026 $ 0.0194
-14.25%
$ 1.16 million $ 281,389
Jan 17, 2026 $ 0.0226
+0.98%
$ 1.36 million $ 106,387
Jan 16, 2026 $ 0.0224
+4.86%
$ 1.34 million $ 326,153
Jan 15, 2026 $ 0.0214
+5.70%
$ 1.28 million $ 223,244
Jan 14, 2026 $ 0.0202
-10.89%
$ 1.21 million $ 244,052
Jan 13, 2026 $ 0.0236
+6.07%
$ 1.42 million $ 70,914
Jan 12, 2026 $ 0.0211
+10.11%
$ 1.27 million $ 191,078
Jan 11, 2026 $ 0.0193
-18.46%
$ 1.16 million $ 87,832
Jan 10, 2026 $ 0.0236
-2.64%
$ 1.42 million $ 175,762
Jan 9, 2026 $ 0.0243
+4.24%
$ 1.46 million $ 20,402
Jan 8, 2026 $ 0.0233
-9.30%
$ 1.4 million $ 353,478
Jan 7, 2026 $ 0.0257
-5.30%
$ 1.54 million $ 215,727
Jan 6, 2026 $ 0.0271
+1.73%
$ 1.63 million $ 222,589
Jan 5, 2026 $ 0.0267
+2.35%
$ 1.6 million $ 193,676
Jan 4, 2026 $ 0.026
+10.64%
$ 1.56 million $ 333,477
Jan 3, 2026 $ 0.0235
+6.97%
$ 1.41 million $ 360,039
Jan 2, 2026 $ 0.0219
-0.53%
$ 1.32 million $ 215,509
Jan 1, 2026 $ 0.0221
+10.49%
$ 1.32 million $ 285,289
Dec 31, 2025 $ 0.02
+1.50%
$ 1.2 million $ 302,573
Dec 30, 2025 $ 0.0204
+3.30%
$ 1.23 million $ 250,473