GROOVE Historical Data

GROOVE Page 4
Download
Date Close Price change Market cap Trading volume
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
Mar 4, 2025 $ 0.00011
-2.40%
$ 109,900 $ 1,441
Mar 3, 2025 $ 0.000113
+17.17%
$ 112,600 $ 1,137
Mar 2, 2025 $ 0.0000961
+17.34%
$ 96,100 $ 1,631
Mar 1, 2025 $ 0.0000819
-1.09%
$ 81,900 $ 1,234
Feb 28, 2025 $ 0.0000828
+3.11%
$ 82,800 $ 705
Feb 27, 2025 $ 0.000079
+8.97%
$ 79,000 $ 1,763
Feb 26, 2025 $ 0.0000725
-4.73%
$ 72,500 $ 2,290
Feb 25, 2025 $ 0.0000761
+12.08%
$ 76,100 $ 1,166
Feb 24, 2025 $ 0.0000679
-15.44%
$ 67,900 $ 1,982
Feb 23, 2025 $ 0.0000625
-1.11%
$ 62,500 $ 1,093
Feb 22, 2025 $ 0.0000632
+3.61%
$ 63,200 $ 727
Feb 21, 2025 $ 0.000061
-7.29%
$ 61,000 $ 1,411
Feb 20, 2025 $ 0.0000658
-1.35%
$ 65,800 $ 2,335
Feb 19, 2025 $ 0.0000667
+6.89%
$ 66,700 $ 4,192
Feb 18, 2025 $ 0.0000624
-7.69%
$ 62,400 $ 3,969
Feb 17, 2025 $ 0.0000676
-27.39%
$ 67,600 $ 3,992
Feb 16, 2025 $ 0.0000931
-4.51%
$ 93,100 $ 1,863
Feb 15, 2025 $ 0.0000975
-4.79%
$ 97,500 $ 3,311
Feb 14, 2025 $ 0.000102
-0.78%
$ 102,400 $ 2,799
Feb 13, 2025 $ 0.000103
-0.29%
$ 103,200 $ 819
Feb 12, 2025 $ 0.000103
+2.27%
$ 103,500 $ 1,753
Feb 11, 2025 $ 0.000101
-4.98%
$ 101,200 $ 1,184
Feb 10, 2025 $ 0.000107
+3.40%
$ 106,500 $ 2,884
Feb 9, 2025 $ 0.000103
-4.27%
$ 103,100 $ 835
Feb 8, 2025 $ 0.000108
-0.65%
$ 107,700 $ 782
Feb 7, 2025 $ 0.000108
-6.87%
$ 108,400 $ 2,719
Feb 6, 2025 $ 0.000139
+13.73%
$ 139,200 $ 4,254
Feb 5, 2025 $ 0.000122
+12.50%
$ 122,400 $ 9,939
Feb 4, 2025 $ 0.000109
-10.53%
$ 108,800 $ 912
Feb 3, 2025 $ 0.000122
+709.68%
$ 121,600 $ 2,973
Feb 2, 2025 $ 0.0000152
-27.18%
$ 15,199 $ 1,464
Feb 1, 2025 $ 0.0000206
+7.80%
$ 20,612 $ 842
Jan 31, 2025 $ 0.0000188
-29.11%
$ 18,770 $ 4,850
Jan 30, 2025 $ 0.0000264
+1.99%
$ 26,418 $ 100