GROOVE Historical Data

GROOVE Page 10
Download
Date Close Price change Market cap Trading volume
Jul 25, 2024 $ 0.00102
-11.33%
$ 1.02 million $ 293,029
Jul 24, 2024 $ 0.00114
-2.80%
$ 1.14 million $ 286,625
Jul 23, 2024 $ 0.00118
-3.44%
$ 1.18 million $ 307,469
Jul 22, 2024 $ 0.00122
-11.79%
$ 1.22 million $ 341,317
Jul 21, 2024 $ 0.00136
+16.77%
$ 1.36 million $ 372,257
Jul 20, 2024 $ 0.0012
-6.03%
$ 1.2 million $ 338,870
Jul 19, 2024 $ 0.00128
+0.71%
$ 1.28 million $ 363,901
Jul 18, 2024 $ 0.00127
-3.27%
$ 1.27 million $ 359,274
Jul 17, 2024 $ 0.00131
-14.62%
$ 1.31 million $ 346,942
Jul 16, 2024 $ 0.00153
+1.66%
$ 1.53 million $ 423,742
Jul 15, 2024 $ 0.00151
+7.41%
$ 1.51 million $ 285,382
Jul 14, 2024 $ 0.0014
-5.45%
$ 1.4 million $ 311,272
Jul 13, 2024 $ 0.00148
-7.03%
$ 1.48 million $ 338,151
Jul 12, 2024 $ 0.00159
+7.06%
$ 1.59 million $ 376,939
Jul 11, 2024 $ 0.00154
+0.66%
$ 1.54 million $ 330,489
Jul 10, 2024 $ 0.00153
-1.80%
$ 1.53 million $ 350,829
Jul 9, 2024 $ 0.00157
+0.38%
$ 1.57 million $ 377,317
Jul 8, 2024 $ 0.00157
-3.92%
$ 1.57 million $ 394,755
Jul 7, 2024 $ 0.00164
-14.08%
$ 1.64 million $ 446,645
Jul 6, 2024 $ 0.0019
+31.42%
$ 1.9 million $ 510,619
Jul 5, 2024 $ 0.00144
+3.74%
$ 1.44 million $ 401,055
Jul 4, 2024 $ 0.00146
-25.51%
$ 1.46 million $ 408,265
Jul 3, 2024 $ 0.00196
-4.35%
$ 1.96 million $ 517,683
Jul 2, 2024 $ 0.00206
-1.77%
$ 2.06 million $ 567,625
Jul 1, 2024 $ 0.0022
-6.70%
$ 2.2 million $ 620,513
Jun 30, 2024 $ 0.00247
-9.51%
$ 2.47 million $ 533,047
Jun 29, 2024 $ 0.00263
-2.73%
$ 2.63 million $ 328,496
Jun 28, 2024 $ 0.00272
-19.21%
$ 2.72 million $ 361,977
Jun 27, 2024 $ 0.00336
-4.60%
$ 3.36 million $ 867,398
Jun 26, 2024 $ 0.0035
-1.82%
$ 3.5 million $ 68,035
Jun 25, 2024 $ 0.0036
+6.79%
$ 3.6 million $ 181,518
Jun 24, 2024 $ 0.00343
-16.94%
$ 3.43 million $ 329,900
Jun 23, 2024 $ 0.00413
-8.12%
$ 4.13 million $ 206,786
Jun 22, 2024 $ 0.00446
-6.47%
$ 4.46 million $ 97,046
Jun 21, 2024 $ 0.00476
-1.90%
$ 4.76 million $ 71,428
Jun 20, 2024 $ 0.00483
-2.31%
$ 4.83 million $ 89,661
Jun 19, 2024 $ 0.00496
+7.35%
$ 4.93 million $ 509,207
Jun 18, 2024 $ 0.00459
-9.83%
$ 4.59 million $ 459,929
Jun 17, 2024 $ 0.00509
+6.04%
$ 5.09 million $ 627,789
Jun 16, 2024 $ 0.0048
+7.24%
$ 4.8 million $ 375,924
Jun 15, 2024 $ 0.00446
-10.35%
$ 4.46 million $ 382,626
Jun 14, 2024 $ 0.00492
+9.74%
$ 4.92 million $ 578,349
Jun 13, 2024 $ 0.00446
-14.79%
$ 4.46 million $ 449,100
Jun 12, 2024 $ 0.00498
+14.83%
$ 4.98 million $ 679,904
Jun 11, 2024 $ 0.00434
-38.71%
$ 4.34 million $ 171,280
Jun 10, 2024 $ 0.00708
-0.11%
$ 7.08 million $ 1.35 million
Jun 9, 2024 $ 0.00509
+1.65%
$ -- $ 678,929
Jun 8, 2024 $ 0.00512
-14.69%
$ 5.12 million $ 802,976
Jun 7, 2024 $ 0.00603
+33.92%
$ 6.03 million $ 1.58 million
Jun 6, 2024 $ 0.0078
-6.58%
$ 7.8 million $ 827,064
Download