GROOVE Historical Data

GROOVE Page 4
Download
Date Close Price change Market cap Trading volume
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
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