GROOVE Historical Data

GROOVE Page 2
Download
Date Close Price change Market cap Trading volume
Mar 29, 2026 $ 0.0000212
-10.12%
$ 21,229 $ 100
Mar 28, 2026 $ 0.0000354
+0.00%
$ -- $ 4
Mar 27, 2026 $ 0.0000365
+0.00%
$ -- $ 69
Mar 26, 2026 $ 0.0000235
-36.66%
$ 23,476 $ 26
Mar 25, 2026 $ 0.0000385
+0.00%
$ -- $ 31
Mar 24, 2026 $ 0.0000386
+0.00%
$ -- $ 86
Mar 23, 2026 $ 0.0000325
-11.97%
$ -- $ 163
Mar 22, 2026 $ 0.0000256
+0.00%
$ -- $ 125
Mar 21, 2026 $ 0.0000277
-30.91%
$ 27,705 $ 99
Mar 18, 2026 $ 0.0000427
-14.54%
$ -- $ 524
Mar 17, 2026 $ 0.00005
-6.68%
$ -- $ 1,074
Mar 16, 2026 $ 0.0000523
+55.71%
$ 52,267 $ 2,507
Mar 15, 2026 $ 0.0000302
-0.96%
$ -- $ 40
Mar 14, 2026 $ 0.000088
-1.89%
$ -- $ 67
Mar 13, 2026 $ 0.0000912
-0.31%
$ -- $ 11
Mar 11, 2026 $ 0.000089
+0.00%
$ 88,953 $ 194
Feb 3, 2026 $ 0.0000967
-3.66%
$ 96,726 $ 194
Jan 13, 2026 $ 0.000137
+0.00%
$ -- $ 724
Dec 21, 2025 $ 0.000226
-0.11%
$ -- $ 1,588
Dec 20, 2025 $ 0.000208
+0.95%
$ 207,962 $ 1,581
Dec 15, 2025 $ 0.000193
-9.83%
$ -- $ 1,898
Dec 14, 2025 $ 0.000214
-0.44%
$ 213,781 $ 2,649
Dec 13, 2025 $ 0.000264
-1.84%
$ -- $ 2,100
Dec 12, 2025 $ 0.000268
-20.42%
$ 268,089 $ 9,840
Dec 5, 2025 $ 0.000161
+0.00%
$ -- $ 885
Nov 4, 2025 $ 0.000218
+0.00%
$ -- $ 1,013
Oct 31, 2025 $ 0.000277
-7.37%
$ -- $ 1,839
Oct 27, 2025 $ 0.000274
-2.88%
$ 274,139 $ 2,627
Oct 26, 2025 $ 0.000281
+21.08%
$ 280,813 $ 18,648
Oct 23, 2025 $ 0.0000909
+0.00%
$ -- $ 233
Oct 17, 2025 $ 0.0000953
+0.00%
$ -- $ 83
Oct 9, 2025 $ 0.00008
-5.59%
$ -- $ 2,872
Oct 8, 2025 $ 0.00011
-6.00%
$ 110,263 $ 3,367
Oct 7, 2025 $ 0.0000821
-28.70%
$ 82,088 $ 1,789
Aug 26, 2025 $ 0.000283
+0.00%
$ -- $ 8,428
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