GROOVE Historical Data

GROOVE
Download
Date Close Price change Market cap Trading volume
Jun 8 $ 0.0000277
+29.23%
$ -- $ 35
Jun 1 $ 0.0000174
-20.97%
$ -- $ 27
May 25 $ 0.0000323
+6.17%
$ -- $ 258
May 18 $ 0.0000287
-5.47%
$ -- $ 1
May 11 $ 0.0000148
-38.48%
$ -- $ 68
May 4 $ 0.0000339
+0.00%
$ -- $ 2
Apr 27 $ 0.0000269
-33.15%
$ -- $ 10
Apr 20 $ 0.0000402
-0.10%
$ -- $ 216
Apr 13 $ 0.0000419
+0.24%
$ 40,232 $ 15
Apr 6 $ 0.0000355
+61.70%
$ -- $ 2,839
Mar 30 $ 0.0000364
+7.75%
$ -- $ 13,228
Mar 23 $ 0.0000354
-4.03%
$ 21,229 $ 378
Mar 16 $ 0.0000256
-23.73%
$ -- $ 4,329
Mar 9 $ 0.0000302
-66.08%
$ -- $ 312
Feb 2 $ 0.0000967
-3.66%
$ -- $ 194
Jan 12 $ 0.000137
+0.00%
$ -- $ 724
Dec 15 $ 0.000208
-2.95%
$ -- $ 3,479
Dec 8 $ 0.000264
-21.71%
$ 213,781 $ 11,940
Dec 1 $ 0.000161
+0.00%
$ -- $ 885
Nov 3 $ 0.000218
+0.00%
$ -- $ 1,013
Oct 27 $ 0.000277
-1.82%
$ -- $ 4,466
Oct 20 $ 0.0000909
+0.00%
$ 280,813 $ 233
Oct 13 $ 0.0000953
+0.00%
$ -- $ 83
Oct 6 $ 0.00008
-30.55%
$ -- $ 8,029
Aug 25 $ 0.000283
-27.39%
$ -- $ 19,446
Aug 18 $ 0.000348
+41.91%
$ 372,739 $ 41,005
Aug 11 $ 0.000106
-18.46%
$ -- $ 1,967
Jul 21 $ 0.000109
+0.00%
$ -- $ 912
Jul 14 $ 0.0000531
+0.00%
$ -- $ 776
Jul 7 $ 0.000107
-23.17%
$ -- $ 6,166
Jun 16 $ 0.0000918
+0.00%
$ -- $ 173
Jun 9 $ 0.0₅994
-92.67%
$ -- $ 9,593
Jun 2 $ 0.000143
-4.87%
$ 135,500 $ 10,457
May 26 $ 0.00015
+15.21%
$ 150,000 $ 8,838
May 19 $ 0.000132
-5.71%
$ 130,200 $ 11,765
May 12 $ 0.000136
-2.06%
$ 140,000 $ 12,896
May 5 $ 0.000132
-9.98%
$ 138,908 $ 12,226
Apr 28 $ 0.000147
+11.80%
$ 146,900 $ 18,078
Apr 21 $ 0.000131
+43.61%
$ 131,400 $ 15,287
Apr 14 $ 0.0000938
+10.35%
$ 91,500 $ 7,435
Apr 7 $ 0.0000843
+1.69%
$ 85,000 $ 5,241
Mar 31 $ 0.0000864
+1.05%
$ 82,900 $ 7,315
Mar 24 $ 0.0000919
-2.55%
$ 85,500 $ 12,457
Mar 17 $ 0.000101
+14.73%
$ 94,300 $ 7,148
Mar 10 $ 0.000104
-0.86%
$ 87,600 $ 12,706
Mar 3 $ 0.000119
+24.14%
$ 104,800 $ 13,311
Feb 24 $ 0.0000961
+19.68%
$ 96,100 $ 10,770
Feb 17 $ 0.0000632
-32.12%
$ 62,500 $ 16,626
Feb 10 $ 0.0000975
-5.34%
$ 93,100 $ 12,750
Feb 3 $ 0.000108
+617.12%
$ 103,100 $ 21,578
Download