GROOVE Historical Data

GROOVE Page 5
Download
Date Close Price change Market cap Trading volume
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
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