GROOVE Historical Data

GROOVE Page 3
Download
Date Close Price change Market cap Trading volume
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
May 8, 2025 $ 0.000148
-5.00%
$ 147,771 $ 3,227
May 7, 2025 $ 0.000156
+7.20%
$ 155,584 $ 1,313
May 6, 2025 $ 0.000145
-4.61%
$ 145,177 $ 1,266
May 5, 2025 $ 0.000152
+3.61%
$ 152,200 $ 2,384
May 4, 2025 $ 0.000147
+7.62%
$ 146,900 $ 1,977
May 3, 2025 $ 0.000137
+6.64%
$ 136,500 $ 2,650
May 2, 2025 $ 0.000131
-3.88%
$ 131,400 $ 7,947
May 1, 2025 $ 0.000145
+0.63%
$ 144,600 $ 2,147
Apr 30, 2025 $ 0.000144
+1.48%
$ 143,700 $ 1,795
Apr 29, 2025 $ 0.000129
+1.90%
$ 128,500 $ 864
Apr 28, 2025 $ 0.000126
-4.03%
$ 126,100 $ 699
Apr 27, 2025 $ 0.000131
-3.81%
$ 131,400 $ 1,189
Apr 26, 2025 $ 0.000137
-9.24%
$ 136,600 $ 2,009
Apr 25, 2025 $ 0.00015
+1,533.89%
$ 150,500 $ 2,728
Apr 24, 2025 $ 0.0₅924
-92.61%
$ 9,236 $ 0