GRAB Historical Data

GRAB Page 5
Download
Date Close Price change Market cap Trading volume
Sep 20, 2025 $ 0.0653
+1.01%
$ 3.6 million $ 337,444
Sep 19, 2025 $ 0.0665
-2.15%
$ 3.88 million $ 740,490
Sep 18, 2025 $ 0.0645
-3.02%
$ 3.9 million $ 486,171
Sep 17, 2025 $ 0.0666
+5.10%
$ 4 million $ 470,826
Sep 16, 2025 $ 0.0634
+1.51%
$ 3.8 million $ 491,061
Sep 15, 2025 $ 0.0629
-0.68%
$ 3.65 million $ 455,542
Sep 14, 2025 $ 0.0647
+6.49%
$ 3.82 million $ 612,939
Sep 13, 2025 $ 0.0607
+3.86%
$ 3.64 million $ 179,867
Sep 12, 2025 $ 0.0586
-6.98%
$ 3.52 million $ 123,878
Sep 11, 2025 $ 0.0614
-4.66%
$ 3.69 million $ 495,272
Sep 10, 2025 $ 0.0644
+5.62%
$ 3.86 million $ 427,962
Sep 9, 2025 $ 0.061
-9.17%
$ 3.66 million $ 145,637
Sep 8, 2025 $ 0.0643
-2.07%
$ 3.86 million $ 630,157
Sep 7, 2025 $ 0.0654
+1.39%
$ 3.92 million $ 309,348
Sep 6, 2025 $ 0.0641
+19.85%
$ 3.85 million $ 280,376
Sep 5, 2025 $ 0.0536
+1.67%
$ 3.21 million $ 555,942
Sep 4, 2025 $ 0.0525
+3.92%
$ 3.12 million $ 395,305
Sep 3, 2025 $ 0.0524
-0.27%
$ 3.03 million $ 267,933
Sep 2, 2025 $ 0.0516
-4.19%
$ 3.15 million $ 483,094
Sep 1, 2025 $ 0.0538
+7.41%
$ 3.23 million $ 434,798
Aug 31, 2025 $ 0.0531
+6.14%
$ 3.01 million $ 358,874
Aug 30, 2025 $ 0.0555
-10.71%
$ 3.27 million $ 534,810
Aug 29, 2025 $ 0.0624
-6.21%
$ 3.74 million $ 422,110
Aug 28, 2025 $ 0.0662
-4.58%
$ 3.97 million $ 531,374
Aug 27, 2025 $ 0.0661
-1.52%
$ 4 million $ 438,997
Aug 26, 2025 $ 0.0654
-4.42%
$ 4.05 million $ 291,589
Aug 25, 2025 $ 0.0688
-3.15%
$ 4.18 million $ 443,127
Aug 24, 2025 $ 0.0667
-5.74%
$ 4.06 million $ 468,258
Aug 23, 2025 $ 0.0745
+6.67%
$ 4.21 million $ 306,541
Aug 22, 2025 $ 0.0696
+13.68%
$ 4.2 million $ 564,011
Aug 21, 2025 $ 0.0618
-9.82%
$ 3.66 million $ 432,755
Aug 20, 2025 $ 0.068
-1.45%
$ 4.11 million $ 155,186
Aug 19, 2025 $ 0.0682
-5.51%
$ 4.09 million $ 809,828
Aug 18, 2025 $ 0.0721
-5.61%
$ 4.33 million $ 323,251
Aug 17, 2025 $ 0.0763
+0.47%
$ 4.58 million $ 500,920
Aug 16, 2025 $ 0.0762
+2.34%
$ 4.57 million $ 397,653
Aug 15, 2025 $ 0.0751
-23.10%
$ 4.5 million $ 925,023
Aug 14, 2025 $ 0.098
-0.98%
$ 5.88 million $ 615,670
Aug 13, 2025 $ 0.0986
-4.95%
$ 5.92 million $ 634,782
Aug 12, 2025 $ 0.103
+5.90%
$ 6.2 million $ 429,920
Aug 11, 2025 $ 0.0978
-3.89%
$ 5.87 million $ 1.03 million
Aug 10, 2025 $ 0.101
-6.81%
$ 6.09 million $ 536,682
Aug 9, 2025 $ 0.11
+6.11%
$ 6.58 million $ 683,801
Aug 8, 2025 $ 0.103
-5.59%
$ 6.21 million $ 581,162
Aug 7, 2025 $ 0.11
-1.38%
$ 6.59 million $ 662,370
Aug 6, 2025 $ 0.111
-5.46%
$ 6.68 million $ 849,769
Aug 5, 2025 $ 0.118
+4.10%
$ 7.08 million $ 898,288
Aug 4, 2025 $ 0.113
+20.71%
$ 6.75 million $ 736,269
Aug 3, 2025 $ 0.0934
+7.79%
$ 5.58 million $ 641,380
Aug 2, 2025 $ 0.0747
+1.50%
$ 4.48 million $ 400,259