GRAB Historical Data

GRAB Page 3
Download
Date Close Price change Market cap Trading volume
Dec 29, 2025 $ 0.0199
-0.86%
$ 1.19 million $ 341,583
Dec 28, 2025 $ 0.0201
+1.03%
$ 1.21 million $ 250,794
Dec 27, 2025 $ 0.0197
+0.94%
$ 1.2 million $ 167,850
Dec 26, 2025 $ 0.0196
-2.16%
$ 1.17 million $ 241,725
Dec 25, 2025 $ 0.0198
-8.38%
$ 1.2 million $ 55,486
Dec 24, 2025 $ 0.0221
-5.23%
$ 1.3 million $ 83,507
Dec 23, 2025 $ 0.0233
+0.89%
$ 1.4 million $ 111,092
Dec 22, 2025 $ 0.0232
-6.71%
$ 1.38 million $ 191,963
Dec 21, 2025 $ 0.0249
-0.08%
$ 1.49 million $ 218,517
Dec 20, 2025 $ 0.0233
-10.66%
$ 1.4 million $ 247,661
Dec 19, 2025 $ 0.0262
-8.11%
$ 1.57 million $ 297,099
Dec 18, 2025 $ 0.0286
-13.42%
$ 1.71 million $ 130,813
Dec 17, 2025 $ 0.0331
+3.68%
$ 1.97 million $ 231,256
Dec 16, 2025 $ 0.0331
-1.54%
$ 1.98 million $ 66,239
Dec 15, 2025 $ 0.0337
-1.55%
$ 2.02 million $ 203,202
Dec 14, 2025 $ 0.0336
-1.42%
$ 2.05 million $ 518,473
Dec 13, 2025 $ 0.0342
-0.69%
$ 2.05 million $ 183,856
Dec 12, 2025 $ 0.0345
+0.65%
$ 2.07 million $ 159,884
Dec 11, 2025 $ 0.0343
-0.65%
$ 2.06 million $ 115,647
Dec 10, 2025 $ 0.0345
+0.56%
$ 2.07 million $ 386,309
Dec 9, 2025 $ 0.0345
-0.22%
$ 2.07 million $ 270,869
Dec 8, 2025 $ 0.0346
-1.49%
$ 2.08 million $ 68,208
Dec 7, 2025 $ 0.0352
+1.77%
$ 2.11 million $ 306,143
Dec 6, 2025 $ 0.0346
-3.19%
$ 2.08 million $ 7,257
Dec 5, 2025 $ 0.0359
+2.51%
$ 2.15 million $ 11,407
Dec 4, 2025 $ 0.0349
-4.71%
$ 2.09 million $ 8,303
Dec 3, 2025 $ 0.0365
+2.02%
$ 2.2 million $ 32,402
Dec 2, 2025 $ 0.0341
+0.57%
$ 2.05 million $ 7,183
Dec 1, 2025 $ 0.034
+2.27%
$ 2.04 million $ 12,791
Nov 30, 2025 $ 0.0336
+24.45%
$ 1.97 million $ 13,016
Nov 29, 2025 $ 0.0255
+1.41%
$ 1.63 million $ 673,388
Nov 28, 2025 $ 0.0253
+6.44%
$ 1.51 million $ 36,042
Nov 27, 2025 $ 0.0238
-5.19%
$ 1.43 million $ 6,002
Nov 26, 2025 $ 0.0252
+58.19%
$ 1.51 million $ 10,325
Nov 25, 2025 $ 0.0159
-27.73%
$ 953,940 $ 6,926
Nov 24, 2025 $ 0.022
-14.96%
$ 1.32 million $ 1,321
Nov 23, 2025 $ 0.0224
-7.48%
$ 1.55 million $ 52,053
Nov 22, 2025 $ 0.0242
-8.39%
$ 1.45 million $ 196,071
Nov 21, 2025 $ 0.0253
-7.31%
$ 1.58 million $ 268,739
Nov 20, 2025 $ 0.0292
+1.75%
$ 1.64 million $ 69,818
Nov 19, 2025 $ 0.0287
+2.46%
$ 1.72 million $ 163,227
Nov 18, 2025 $ 0.0285
-0.60%
$ 1.7 million $ 296,756
Nov 17, 2025 $ 0.0288
-4.70%
$ 1.72 million $ 117,191
Nov 16, 2025 $ 0.0295
+1.05%
$ 1.81 million $ 355,421
Nov 15, 2025 $ 0.0317
-17.25%
$ 1.9 million $ 234,693
Nov 14, 2025 $ 0.0384
-1.43%
$ 2.33 million $ 340,648
Nov 13, 2025 $ 0.0392
+4.87%
$ 2.3 million $ 290,337
Nov 12, 2025 $ 0.0378
+0.44%
$ 2.24 million $ 345,375
Nov 11, 2025 $ 0.0374
+0.56%
$ 2.24 million $ 357,998
Nov 10, 2025 $ 0.0372
+1.59%
$ 2.23 million $ 238,238