GRAB Historical Data

GRAB Page 9
Download
Date Close Price change Market cap Trading volume
Mar 4, 2025 $ 0.119
+1.58%
$ 7.13 million $ 819,527
Mar 3, 2025 $ 0.116
-8.36%
$ 6.99 million $ 1.19 million
Mar 2, 2025 $ 0.128
+3.69%
$ 7.7 million $ 1.27 million
Mar 1, 2025 $ 0.124
+2.89%
$ 7.43 million $ 643,687
Feb 28, 2025 $ 0.127
+1.75%
$ 7.6 million $ 1.1 million
Feb 27, 2025 $ 0.124
+3.01%
$ 7.47 million $ 1.07 million
Feb 26, 2025 $ 0.121
+2.21%
$ 7.25 million $ 1.08 million
Feb 25, 2025 $ 0.118
+8.71%
$ 7.1 million $ 1.37 million
Feb 24, 2025 $ 0.107
-5.60%
$ 6.44 million $ 147,920
Feb 23, 2025 $ 0.113
+13.20%
$ 6.8 million $ 1.34 million
Feb 22, 2025 $ 0.124
+11.25%
$ 7.47 million $ 1.11 million
Feb 21, 2025 $ 0.113
+7.85%
$ 6.77 million $ 192,695
Feb 20, 2025 $ 0.105
-9.12%
$ 6.29 million $ 1.03 million
Feb 19, 2025 $ 0.115
+4.92%
$ 6.92 million $ 1.96 million
Feb 18, 2025 $ 0.11
+2.35%
$ 6.6 million $ 1.28 million
Feb 17, 2025 $ 0.108
+34.61%
$ 6.48 million $ 3.48 million
Feb 16, 2025 $ 0.0801
+5.42%
$ 4.81 million $ 207,175
Feb 15, 2025 $ 0.076
-2.31%
$ 4.56 million $ 1.22 million
Feb 14, 2025 $ 0.0781
+4.36%
$ 4.69 million $ 957,382
Feb 13, 2025 $ 0.0751
+6.86%
$ 4.51 million $ 1.03 million
Feb 12, 2025 $ 0.0707
+6.36%
$ 4.24 million $ 592,420
Feb 11, 2025 $ 0.0665
+8.30%
$ 3.99 million $ 611,800
Feb 10, 2025 $ 0.0624
+8.69%
$ 3.74 million $ 765,399
Feb 9, 2025 $ 0.0572
+8.04%
$ 3.43 million $ 571,619
Feb 8, 2025 $ 0.0527
+6.28%
$ 3.16 million $ 369,053
Feb 7, 2025 $ 0.0496
-0.83%
$ 2.98 million $ 483,222
Feb 6, 2025 $ 0.0498
+0.79%
$ 2.99 million $ 637,049
Feb 5, 2025 $ 0.0494
+0.73%
$ 2.97 million $ 354,275
Feb 4, 2025 $ 0.0491
+15.32%
$ 2.94 million $ 597,801
Feb 3, 2025 $ 0.0426
-11.52%
$ 2.55 million $ 458,228
Feb 2, 2025 $ 0.0485
+18.27%
$ 2.91 million $ 348,876
Feb 1, 2025 $ 0.041
-10.57%
$ 2.46 million $ 566,041
Jan 31, 2025 $ 0.0459
+6.48%
$ 2.76 million $ 555,407
Jan 30, 2025 $ 0.0431
-4.65%
$ 2.58 million $ 522,327
Jan 29, 2025 $ 0.045
+7.79%
$ 2.7 million $ 506,855
Jan 28, 2025 $ 0.0418
+7.09%
$ 2.51 million $ 503,302
Jan 27, 2025 $ 0.0386
-17.52%
$ 2.31 million $ 820,763
Jan 26, 2025 $ 0.0416
-6.86%
$ 2.5 million $ 359,227
Jan 25, 2025 $ 0.0447
+1.68%
$ 2.68 million $ 284,634
Jan 24, 2025 $ 0.0439
+6.44%
$ 2.63 million $ 779,807
Jan 23, 2025 $ 0.0413
-4.72%
$ 2.48 million $ 218,566
Jan 22, 2025 $ 0.0408
-0.42%
$ 2.45 million $ 264,789
Jan 21, 2025 $ 0.0411
-11.03%
$ 2.46 million $ 572,167
Jan 20, 2025 $ 0.0462
+9.47%
$ 2.77 million $ 267,799
Jan 19, 2025 $ 0.0428
-13.31%
$ 2.57 million $ 837,646
Jan 18, 2025 $ 0.0494
-12.50%
$ 2.96 million $ 406,440
Jan 17, 2025 $ 0.0564
+4.47%
$ 3.38 million $ 612,794
Jan 16, 2025 $ 0.0543
-10.65%
$ 3.26 million $ 693,533
Jan 15, 2025 $ 0.0614
-5.58%
$ 3.68 million $ 649,083
Jan 14, 2025 $ 0.0651
-5.54%
$ 3.91 million $ 438,120