GROOVE Historical Data

GROOVE Page 3
Download
Date Close Price change Market cap Trading volume
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
Apr 23, 2025 $ 0.000125
+2.71%
$ 125,000 $ 1,453
Apr 22, 2025 $ 0.000122
-0.81%
$ 121,700 $ 3,480
Apr 21, 2025 $ 0.000122
+33.66%
$ 122,300 $ 4,428
Apr 20, 2025 $ 0.0000915
+0.55%
$ 91,500 $ 846
Apr 19, 2025 $ 0.0000938
+11.93%
$ 93,800 $ 2,073
Apr 18, 2025 $ 0.0000838
-4.88%
$ 83,800 $ 1,527
Apr 17, 2025 $ 0.0000881
+6.14%
$ 88,100 $ 2,295
Apr 16, 2025 $ 0.000083
+1.10%
$ 83,000 $ 216
Apr 15, 2025 $ 0.0000821
+0.98%
$ 82,100 $ 301
Apr 14, 2025 $ 0.0000813
-4.35%
$ 81,300 $ 1,024
Apr 13, 2025 $ 0.000085
+0.83%
$ 85,000 $ 476
Apr 12, 2025 $ 0.0000843
+0.12%
$ 84,300 $ 439
Apr 11, 2025 $ 0.0000848
+10.27%
$ 84,800 $ 642
Apr 10, 2025 $ 0.00009
+0.78%
$ 90,000 $ 639
Apr 9, 2025 $ 0.0000893
+13.47%
$ 89,300 $ 1,784
Apr 8, 2025 $ 0.0000787
+0.13%
$ 78,700 $ 457
Apr 7, 2025 $ 0.0000786
-5.19%
$ 78,600 $ 1,279
Apr 6, 2025 $ 0.0000829
-4.05%
$ 82,900 $ 1,493
Apr 5, 2025 $ 0.0000864
-3.03%
$ 86,400 $ 2,405
Apr 4, 2025 $ 0.0000891
-1.76%
$ 89,100 $ 649
Apr 3, 2025 $ 0.0000907
+0.78%
$ 90,700 $ 1,675
Apr 2, 2025 $ 0.00009
+4.41%
$ 90,000 $ 1,002
Apr 1, 2025 $ 0.0000862
+0.47%
$ 86,200 $ 897
Mar 31, 2025 $ 0.0000858
+0.35%
$ 85,800 $ 687
Mar 30, 2025 $ 0.0000855
-6.96%
$ 85,500 $ 330
Mar 29, 2025 $ 0.0000919
-4.27%
$ 91,900 $ 1,124
Mar 28, 2025 $ 0.000099
+0.41%
$ 99,000 $ 906
Mar 27, 2025 $ 0.0000986
-4.55%
$ 98,600 $ 948
Mar 26, 2025 $ 0.000103
+2.79%
$ 103,300 $ 1,311
Mar 25, 2025 $ 0.000114
+16.94%
$ 113,900 $ 6,954
Mar 24, 2025 $ 0.0000974
+3.29%
$ 97,400 $ 1,214
Mar 23, 2025 $ 0.0000943
-6.17%
$ 94,300 $ 376
Mar 22, 2025 $ 0.000101
+1.41%
$ 100,500 $ 851
Mar 21, 2025 $ 0.0000991
+4.76%
$ 99,100 $ 442