GROOVE Historical Data

GROOVE Page 3
Download
Date Close Price change Market cap Trading volume
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
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