GRAB Historical Data

GRAB Page 8
Download
Date Close Price change Market cap Trading volume
Apr 23, 2025 $ 0.14
-6.36%
$ 8.38 million $ 820,992
Apr 22, 2025 $ 0.149
+2.58%
$ 8.91 million $ 874,831
Apr 21, 2025 $ 0.145
-2.79%
$ 8.69 million $ 835,974
Apr 20, 2025 $ 0.149
+1.84%
$ 8.92 million $ 674,770
Apr 19, 2025 $ 0.146
-3.59%
$ 8.76 million $ 785,793
Apr 18, 2025 $ 0.151
-3.15%
$ 9.08 million $ 786,747
Apr 17, 2025 $ 0.156
-3.64%
$ 9.36 million $ 804,807
Apr 16, 2025 $ 0.162
+2.18%
$ 9.73 million $ 740,439
Apr 15, 2025 $ 0.159
-3.49%
$ 9.53 million $ 1.32 million
Apr 14, 2025 $ 0.164
-2.77%
$ 9.86 million $ 1.79 million
Apr 13, 2025 $ 0.167
-0.64%
$ 10.03 million $ 979,019
Apr 12, 2025 $ 0.168
+6.70%
$ 10.08 million $ 1.28 million
Apr 11, 2025 $ 0.161
+0.08%
$ 9.65 million $ 1.13 million
Apr 10, 2025 $ 0.16
-1.57%
$ 9.61 million $ 1.65 million
Apr 9, 2025 $ 0.162
-5.02%
$ 9.72 million $ 731,685
Apr 8, 2025 $ 0.171
-2.25%
$ 10.27 million $ 1.62 million
Apr 7, 2025 $ 0.175
+3.67%
$ 10.49 million $ 2.04 million
Apr 6, 2025 $ 0.169
+2.33%
$ 10.12 million $ 343,600
Apr 5, 2025 $ 0.165
+1.38%
$ 9.89 million $ 1.27 million
Apr 4, 2025 $ 0.163
+1.83%
$ 9.78 million $ 1.25 million
Apr 3, 2025 $ 0.154
+2.30%
$ 9.25 million $ 1.18 million
Apr 2, 2025 $ 0.151
-2.53%
$ 9.04 million $ 1.31 million
Apr 1, 2025 $ 0.155
+4.28%
$ 9.27 million $ 1.39 million
Mar 31, 2025 $ 0.148
-1.95%
$ 8.89 million $ 1.38 million
Mar 30, 2025 $ 0.152
+2.86%
$ 9.1 million $ 1.39 million
Mar 29, 2025 $ 0.147
+1.47%
$ 8.84 million $ 1.66 million
Mar 28, 2025 $ 0.145
+4.24%
$ 8.73 million $ 1.02 million
Mar 27, 2025 $ 0.14
+4.32%
$ 8.42 million $ 1.02 million
Mar 26, 2025 $ 0.134
+14.35%
$ 8.05 million $ 825,467
Mar 25, 2025 $ 0.117
-0.60%
$ 7.05 million $ 1 million
Mar 24, 2025 $ 0.118
+4.08%
$ 7.06 million $ 1.6 million
Mar 23, 2025 $ 0.301
+146.84%
$ 18.08 million $ 0
Mar 22, 2025 $ 0.119
-1.70%
$ 7.13 million $ 1.06 million
Mar 21, 2025 $ 0.121
-1.15%
$ 7.25 million $ 901,452
Mar 20, 2025 $ 0.122
+1.68%
$ 7.31 million $ 528,937
Mar 19, 2025 $ 0.12
-1.20%
$ 7.19 million $ 1.02 million
Mar 18, 2025 $ 0.122
+0.10%
$ 7.31 million $ 1.02 million
Mar 17, 2025 $ 0.122
-3.01%
$ 7.34 million $ 817,910
Mar 16, 2025 $ 0.126
-2.85%
$ 7.56 million $ 1.44 million
Mar 15, 2025 $ 0.13
-2.97%
$ 7.79 million $ 1.48 million
Mar 14, 2025 $ 0.136
+0.56%
$ 8.16 million $ 855,356
Mar 13, 2025 $ 0.133
+3.72%
$ 7.99 million $ 1.57 million
Mar 12, 2025 $ 0.128
+3.38%
$ 7.69 million $ 1.24 million
Mar 11, 2025 $ 0.124
-3.27%
$ 7.45 million $ 1.1 million
Mar 10, 2025 $ 0.127
+2.57%
$ 7.63 million $ 805,716
Mar 9, 2025 $ 0.124
-1.57%
$ 7.43 million $ 1.24 million
Mar 8, 2025 $ 0.127
+5.46%
$ 7.59 million $ 1.2 million
Mar 7, 2025 $ 0.12
+2.92%
$ 7.2 million $ 1.33 million
Mar 6, 2025 $ 0.117
-4.04%
$ 7 million $ 1.32 million
Mar 5, 2025 $ 0.123
+3.75%
$ 7.37 million $ 1.31 million