GRAB Historical Data

GRAB Page 7
Download
Date Close Price change Market cap Trading volume
Jun 12, 2025 $ 0.101
-3.83%
$ 6.05 million $ 455,842
Jun 11, 2025 $ 0.105
-11.48%
$ 6.29 million $ 273,848
Jun 10, 2025 $ 0.118
+5.56%
$ 7.05 million $ 556,511
Jun 9, 2025 $ 0.111
+13.50%
$ 6.68 million $ 443,419
Jun 8, 2025 $ 0.0981
-0.91%
$ 5.89 million $ 429,083
Jun 7, 2025 $ 0.099
+3.38%
$ 5.94 million $ 615,218
Jun 6, 2025 $ 0.0958
-7.05%
$ 5.75 million $ 374,789
Jun 5, 2025 $ 0.104
-2.91%
$ 6.22 million $ 450,179
Jun 4, 2025 $ 0.107
+4.66%
$ 6.42 million $ 472,109
Jun 3, 2025 $ 0.102
-6.48%
$ 6.13 million $ 380,152
Jun 2, 2025 $ 0.11
-3.19%
$ 6.58 million $ 859,577
Jun 1, 2025 $ 0.113
+11.87%
$ 6.8 million $ 619,815
May 31, 2025 $ 0.103
-7.85%
$ 6.17 million $ 333,059
May 30, 2025 $ 0.114
+1.32%
$ 6.86 million $ 735,211
May 29, 2025 $ 0.113
-3.84%
$ 6.77 million $ 339,513
May 28, 2025 $ 0.117
-1.33%
$ 7.04 million $ 570,147
May 27, 2025 $ 0.119
-6.70%
$ 7.13 million $ 650,935
May 26, 2025 $ 0.128
+7.34%
$ 7.66 million $ 693,197
May 25, 2025 $ 0.119
-6.46%
$ 7.13 million $ 612,687
May 24, 2025 $ 0.127
-4.34%
$ 7.62 million $ 777,500
May 23, 2025 $ 0.133
-3.37%
$ 7.96 million $ 775,064
May 22, 2025 $ 0.137
+1.33%
$ 8.23 million $ 885,786
May 21, 2025 $ 0.135
+0.99%
$ 8.12 million $ 728,155
May 20, 2025 $ 0.134
+0.64%
$ 8.04 million $ 652,907
May 19, 2025 $ 0.133
-10.55%
$ 8 million $ 509,870
May 18, 2025 $ 0.149
+4.03%
$ 8.94 million $ 700,352
May 17, 2025 $ 0.143
-1.42%
$ 8.6 million $ 711,494
May 16, 2025 $ 0.145
+0.37%
$ 8.72 million $ 552,305
May 15, 2025 $ 0.144
-3.62%
$ 8.64 million $ 617,236
May 14, 2025 $ 0.149
-1.66%
$ 8.94 million $ 715,149
May 13, 2025 $ 0.152
-2.51%
$ 9.13 million $ 780,519
May 12, 2025 $ 0.156
+23.16%
$ 9.35 million $ 882,887
May 11, 2025 $ 0.126
-2.46%
$ 7.59 million $ 605,746
May 10, 2025 $ 0.13
+2.41%
$ 7.79 million $ 747,536
May 9, 2025 $ 0.127
-3.60%
$ 7.6 million $ 729,154
May 8, 2025 $ 0.131
-0.50%
$ 7.87 million $ 685,524
May 7, 2025 $ 0.132
+4.63%
$ 7.9 million $ 715,602
May 6, 2025 $ 0.126
-2.76%
$ 7.55 million $ 819,151
May 5, 2025 $ 0.13
-4.64%
$ 7.78 million $ 859,275
May 4, 2025 $ 0.138
+3.55%
$ 8.29 million $ 792,863
May 3, 2025 $ 0.129
-0.89%
$ 7.73 million $ 978,334
May 2, 2025 $ 0.13
+7.60%
$ 7.8 million $ 803,782
May 1, 2025 $ 0.121
-5.63%
$ 7.25 million $ 665,774
Apr 30, 2025 $ 0.128
-2.07%
$ 7.71 million $ 870,579
Apr 29, 2025 $ 0.132
-1.93%
$ 7.89 million $ 885,878
Apr 28, 2025 $ 0.134
+2.89%
$ 8.05 million $ 721,980
Apr 27, 2025 $ 0.138
+2.78%
$ 8.32 million $ 802,298
Apr 26, 2025 $ 0.135
-3.27%
$ 8.09 million $ 674,024
Apr 25, 2025 $ 0.14
+3.02%
$ 8.38 million $ 795,959
Apr 24, 2025 $ 0.135
-3.61%
$ 8.11 million $ 723,556