GRAB Historical Data

GRAB Page 8
Download
Date Close Price change Market cap Trading volume
Apr 24, 2025 $0.135
-3.61%
$8.11 million $723,556
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