GROOVE Historical Data

GROOVE Page 4
Download
Date Close Price change Market cap Trading volume
Apr 8, 1 PM $ 0.0000415
+0.00%
$ 41,459 $ 807
Apr 8, 6 AM $ 0.0000415
+0.71%
$ 41,453 $ 699
Apr 8, 5 AM $ 0.0000408
+0.69%
$ 40,816 $ 643
Apr 7, 6 PM $ 0.0000284
+0.00%
$ 28,406 $ 551
Apr 7, 2 PM $ 0.0000365
+0.00%
$ 36,491 $ 119
Apr 7, 8 AM $ 0.0000196
+0.00%
$ 19,636 $ 76
Apr 6, 7 AM $ 0.0000219
+0.00%
$ 21,943 $ 107
Apr 5, 4 PM $ 0.0000214
+0.00%
$ 21,392 $ 96
Apr 5, 9 AM $ 0.0000214
+0.00%
$ 21,371 $ 82
Apr 4, 7 PM $ 0.0000364
+0.00%
$ 36,382 $ 139
Apr 4, 9 AM $ 0.0000364
+0.00%
$ 36,363 $ 203
Apr 4, 2 AM $ 0.000032
-12.23%
$ 32,039 $ 577
Apr 3, 2 PM $ 0.0000246
+0.00%
$ 24,601 $ 438
Apr 3, 6 AM $ 0.000026
+0.00%
$ 25,964 $ 285
Apr 2, 1 PM $ 0.0000244
+0.00%
$ 24,373 $ 1,140
Apr 2, 6 AM $ 0.0000269
+0.00%
$ 26,904 $ 2,563
Apr 1, 10 PM $ 0.0000269
+0.00%
$ 26,927 $ 7,814
Apr 1, 12 PM $ 0.0000556
-0.26%
$ 55,596 $ 7,677
Apr 1, 10 AM $ 0.0000559
+0.00%
$ 55,940 $ 8,780
Apr 1, 7 AM $ 0.0000561
-1.91%
$ 56,127 $ 8,898
Apr 1, 6 AM $ 0.0000571
-4.41%
$ 57,074 $ 8,889
Apr 1, 5 AM $ 0.0000597
+2.18%
$ 59,732 $ 8,578
Apr 1, 4 AM $ 0.0000566
+0.08%
$ 56,645 $ 8,855
Apr 1, 3 AM $ 0.0000565
+1.84%
$ 56,525 $ 8,808
Apr 1, 2 AM $ 0.000058
-0.51%
$ 58,027 $ 3,615
Mar 31, 10 PM $ 0.0000604
+0.05%
$ 60,406 $ 3,470
Mar 31, 9 PM $ 0.0000603
-2.98%
$ 60,302 $ 3,467
Mar 31, 8 PM $ 0.0000622
-1.04%
$ 62,156 $ 3,385
Mar 31, 7 PM $ 0.000063
-2.24%
$ 63,007 $ 3,304
Mar 31, 6 PM $ 0.000065
+18.51%
$ 65,033 $ 2,971
Mar 31, 12 PM $ 0.0000249
+0.00%
$ -- $ 1,926
Mar 31, 5 AM $ 0.0000255
+0.00%
$ 25,538 $ 311
Mar 30, 7 AM $ 0.0000338
+0.00%
$ 33,766 $ 228
Mar 29, 7 PM $ 0.0000212
+0.00%
$ 21,229 $ 100
Mar 29, 9 AM $ 0.0000236
+0.00%
$ 23,619 $ 72
Mar 28, 10 AM $ 0.0000354
+0.00%
$ 35,403 $ 4
Mar 27, 9 AM $ 0.0000365
+0.00%
$ 36,480 $ 69
Mar 26, 11 PM $ 0.0000235
+0.00%
$ 23,476 $ 26
Mar 26, 10 AM $ 0.000037
-0.21%
$ 36,984 $ 39
Mar 25, 1 AM $ 0.0000385
+0.00%
$ 38,534 $ 31
Mar 24, 10 AM $ 0.0000386
+0.00%
$ 38,593 $ 86
Mar 23, 10 AM $ 0.0000325
-10.94%
$ 32,473 $ 163
Mar 23, 2 AM $ 0.0000369
+0.00%
$ 36,889 $ 63
Mar 22, 2 PM $ 0.0000256
+0.00%
$ 25,600 $ 125
Mar 21, 9 PM $ 0.0000277
+0.00%
$ 27,705 $ 99
Mar 21, 2 PM $ 0.0000405
+0.00%
$ 40,467 $ 51
Mar 21, 1 PM $ 0.0000401
+0.00%
$ 40,102 $ 22
Mar 18, 12 PM $ 0.0000427
+0.00%
$ 42,734 $ 524
Mar 18, 11 AM $ 0.0000432
-1.29%
$ 43,160 $ 527
Mar 18, 10 AM $ 0.0000499
+0.00%
$ 49,863 $ 88