GROOVE Historical Data

GROOVE Page 2
Download
Date Close Price change Market cap Trading volume
Aug 25, 2025 $ 0.000371
-4.90%
$ -- $ 11,018
Aug 24, 2025 $ 0.000383
-13.23%
$ 372,739 $ 22,282
Aug 23, 2025 $ 0.000348
-0.25%
$ -- $ 16,134
Aug 20, 2025 $ 0.000246
+1.64%
$ -- $ 11,108
Aug 19, 2025 $ 0.000222
-9.24%
$ 260,837 $ 13,763
Aug 14, 2025 $ 0.000106
+0.00%
$ -- $ 353
Aug 13, 2025 $ 0.000114
+0.00%
$ -- $ 349
Aug 12, 2025 $ 0.0000991
-3.87%
$ -- $ 465
Aug 11, 2025 $ 0.000114
-11.78%
$ -- $ 800
Jul 21, 2025 $ 0.000109
+0.00%
$ -- $ 912
Jul 17, 2025 $ 0.0000531
+0.00%
$ 53,131 $ 776
Jul 11, 2025 $ 0.000107
+0.00%
$ -- $ 1,382
Jul 10, 2025 $ 0.000139
+0.00%
$ -- $ 4,785
Jun 21, 2025 $ 0.0000918
+0.00%
$ -- $ 173
Jun 13, 2025 $ 0.0₅994
-90.23%
$ 9,936 $ 0
Jun 12, 2025 $ 0.000102
-7.83%
$ 101,700 $ 1,169
Jun 11, 2025 $ 0.00011
+5.39%
$ 110,345 $ 1,393
Jun 10, 2025 $ 0.000105
-0.65%
$ 104,700 $ 1,016
Jun 9, 2025 $ 0.000105
-22.23%
$ 105,385 $ 6,014
Jun 8, 2025 $ 0.000135
-5.05%
$ 135,500 $ 524
Jun 7, 2025 $ 0.000143
+0.49%
$ 142,700 $ 1,047
Jun 6, 2025 $ 0.000142
-0.28%
$ 142,000 $ 1,979
Jun 5, 2025 $ 0.000142
-3.26%
$ 142,400 $ 455
Jun 4, 2025 $ 0.000147
+1.52%
$ 147,200 $ 1,771
Jun 3, 2025 $ 0.000145
-3.40%
$ 145,000 $ 1,499
Jun 2, 2025 $ 0.00015
+0.07%
$ 150,100 $ 3,706
Jun 1, 2025 $ 0.00015
+0.00%
$ 150,000 $ 535
May 31, 2025 $ 0.00015
-1.51%
$ 150,000 $ 1,225
May 30, 2025 $ 0.000152
+1.53%
$ 152,300 $ 928
May 29, 2025 $ 0.00015
-0.99%
$ 150,000 $ 2,444
May 28, 2025 $ 0.00014
+6.14%
$ 140,000 $ 1,199
May 27, 2025 $ 0.000132
+7.15%
$ 131,900 $ 1,769
May 26, 2025 $ 0.000123
-5.45%
$ 123,100 $ 739
May 25, 2025 $ 0.00013
-1.36%
$ 130,200 $ 1,244
May 24, 2025 $ 0.000132
+10.55%
$ 132,000 $ 3,979
May 23, 2025 $ 0.000119
+1.96%
$ 119,400 $ 866
May 22, 2025 $ 0.000111
-15.27%
$ 111,000 $ 3,705
May 21, 2025 $ 0.000131
-4.38%
$ 131,000 $ 1,800
May 20, 2025 $ 0.000137
-1.86%
$ 137,000 $ 1,010
May 19, 2025 $ 0.00014
-0.29%
$ 139,600 $ 406
May 18, 2025 $ 0.00014
+2.94%
$ 140,000 $ 718
May 17, 2025 $ 0.000136
+10.21%
$ 136,000 $ 1,002
May 16, 2025 $ 0.00013
-7.65%
$ 130,300 $ 2,147
May 15, 2025 $ 0.000147
+2.93%
$ 147,100 $ 2,690
May 14, 2025 $ 0.000143
-4.75%
$ 142,925 $ 2,300
May 13, 2025 $ 0.00015
+4.07%
$ 150,026 $ 2,504
May 12, 2025 $ 0.000144
+3.82%
$ 144,159 $ 2,254
May 11, 2025 $ 0.000139
+5.04%
$ 138,908 $ 1,528
May 10, 2025 $ 0.000132
-5.27%
$ 132,244 $ 2,204
May 9, 2025 $ 0.00014
-5.51%
$ 139,602 $ 1,832