GROOVE Historical Data

GROOVE Page 3
Download
Date Close Price change Market cap Trading volume
Jun 7, 7 AM $ 0.0000254
+0.00%
$ 25,418 $ 60
Jun 7, 6 AM $ 0.0000255
-1.66%
$ 25,495 $ 54
Jun 6, 3 AM $ 0.0000174
+0.00%
$ 17,376 $ 433
Jun 5, 2 PM $ 0.0000213
+0.00%
$ 21,339 $ 354
Jun 4, 9 PM $ 0.0000181
+0.00%
$ 18,089 $ 24
Jun 4, 1 PM $ 0.0000288
+0.00%
$ 28,828 $ 18
Jun 3, 5 PM $ 0.0000295
+0.00%
$ 29,531 $ 44
Jun 1, 11 AM $ 0.000022
+0.00%
$ 21,986 $ 140
May 30, 2 AM $ 0.0000323
+0.00%
$ 32,275 $ 224
May 29, 5 PM $ 0.000027
+0.00%
$ 27,012 $ 406
May 29, 2 PM $ 0.0000319
+0.00%
$ 31,873 $ 382
May 29, 11 AM $ 0.0000315
+0.00%
$ 31,492 $ 361
May 28, 9 AM $ 0.0000258
+0.00%
$ 25,774 $ 389
May 27, 8 PM $ 0.0000308
+0.00%
$ 30,838 $ 232
May 27, 5 AM $ 0.0000299
+0.00%
$ 29,910 $ 281
May 27, 4 AM $ 0.0000298
+0.00%
$ 29,805 $ 271
May 26, 2 PM $ 0.0000323
+6.34%
$ 32,329 $ 415
May 24, 3 PM $ 0.0000216
+0.00%
$ 21,620 $ 99
May 24, 2 PM $ 0.0000299
+0.00%
$ 29,912 $ 97
May 23, 11 AM $ 0.0000287
+0.00%
$ 28,658 $ 22
May 23, 1 AM $ 0.000029
+0.00%
$ 29,012 $ 12
May 18, 11 AM $ 0.0000303
+0.00%
$ 30,317 $ 122
May 17, 11 AM $ 0.0000312
+0.00%
$ 31,161 $ 87
May 15, 10 PM $ 0.0000148
+0.00%
$ 14,835 $ 194
May 15, 10 AM $ 0.0000314
+0.00%
$ 31,383 $ 88
May 15, 7 AM $ 0.0000323
+0.00%
$ 32,298 $ 59
May 13, 4 PM $ 0.0000182
+0.00%
$ 18,241 $ 102
May 12, 9 PM $ 0.0000329
+0.00%
$ 32,853 $ 168
May 12, 2 PM $ 0.0000195
+0.00%
$ 19,461 $ 137
May 11, 1 PM $ 0.0000346
+0.00%
$ 34,553 $ 139
May 11, 6 AM $ 0.0000241
+0.00%
$ 24,115 $ 76
May 8, 4 PM $ 0.0000339
+0.00%
$ 33,915 $ 3
May 3, 5 PM $ 0.0000414
+0.00%
$ 41,372 $ 26
May 1, 5 PM $ 0.0000269
+0.00%
$ 26,906 $ 99
May 1, 12 AM $ 0.00004
+0.00%
$ 40,015 $ 94
Apr 29, 6 PM $ 0.0000403
+0.00%
$ 40,318 $ 322
Apr 27, 11 AM $ 0.0000406
+0.00%
$ 40,605 $ 56
Apr 27, 10 AM $ 0.0000406
+0.06%
$ 40,607 $ 56
Apr 27, 9 AM $ 0.0000402
+0.00%
$ 40,245 $ 5
Apr 25, 12 PM $ 0.0000402
+0.00%
$ 40,203 $ 4
Apr 24, 9 AM $ 0.0000368
+0.00%
$ 36,762 $ 3
Apr 22, 1 PM $ 0.0000419
+0.00%
$ 41,897 $ 28
Apr 20, 11 AM $ 0.0000402
+0.00%
$ 40,244 $ 182
Apr 19, 7 PM $ 0.0000402
+0.00%
$ -- $ 85
Apr 19, 10 AM $ 0.0000405
+0.00%
$ 40,466 $ 91
Apr 18, 2 PM $ 0.0000419
+0.00%
$ 41,889 $ 10
Apr 16, 1 AM $ 0.0000418
+0.00%
$ 41,788 $ 4
Apr 11, 10 AM $ 0.0000355
+0.00%
$ 35,482 $ 511
Apr 10, 1 PM $ 0.0000298
+0.00%
$ 29,807 $ 338
Apr 9, 10 AM $ 0.0000325
+0.00%
$ 32,471 $ 525