GROOVE Historical Data

GROOVE Page 4
Download
Date Close Price change Market cap Trading volume
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
Mar 20, 2025 $ 0.0000946
-7.35%
$ 94,600 $ 643
Mar 19, 2025 $ 0.000102
+1.49%
$ 102,100 $ 571
Mar 18, 2025 $ 0.000101
-7.62%
$ 100,600 $ 1,603
Mar 17, 2025 $ 0.0000941
+7.42%
$ 94,100 $ 3,039
Mar 16, 2025 $ 0.0000876
-7.30%
$ 87,600 $ 1,204
Mar 15, 2025 $ 0.000104
+3.49%
$ 103,900 $ 5,479
Mar 14, 2025 $ 0.000101
+7.77%
$ 101,200 $ 2,947
Mar 13, 2025 $ 0.0000939
-7.40%
$ 93,900 $ 885
Mar 12, 2025 $ 0.000101
-3.43%
$ 101,400 $ 605
Mar 11, 2025 $ 0.000105
+9.03%
$ 105,000 $ 1,117
Mar 10, 2025 $ 0.0000936
-10.69%
$ 93,600 $ 1,674
Mar 9, 2025 $ 0.000105
-12.15%
$ 104,800 $ 1,342
Mar 8, 2025 $ 0.000119
-16.69%
$ 119,300 $ 4,060
Mar 7, 2025 $ 0.000143
-0.14%
$ 143,200 $ 1,789
Mar 6, 2025 $ 0.000143
+17.83%
$ 143,400 $ 2,916
Mar 5, 2025 $ 0.000122
+10.74%
$ 121,700 $ 1,968