GROOVE Historical Data

GROOVE Page 5
Download
Date Close Price change Market cap Trading volume
Jan 29, 2025 $ 0.0000253
-0.50%
$ 25,325 $ 21
Jan 28, 2025 $ 0.0000264
-1.15%
$ 26,415 $ 789
Jan 27, 2025 $ 0.0000272
+5.96%
$ 27,206 $ 459
Jan 26, 2025 $ 0.0000257
-12.01%
$ 25,737 $ 1,854
Jan 25, 2025 $ 0.0000293
+11.57%
$ 29,272 $ 682
Jan 24, 2025 $ 0.0000259
+2.79%
$ 25,913 $ 165
Jan 23, 2025 $ 0.0000253
-82.29%
$ 25,331 $ 45
Jan 22, 2025 $ 0.000143
+0.78%
$ 143,000 $ 2,174
Jan 21, 2025 $ 0.000142
-4.51%
$ 141,900 $ 2,430
Jan 20, 2025 $ 0.000149
+18.22%
$ 148,600 $ 9,095
Jan 19, 2025 $ 0.000126
+440.55%
$ 125,700 $ 11,354
Jan 18, 2025 $ 0.0000232
-6.04%
$ 23,241 $ 101
Jan 17, 2025 $ 0.0000248
-0.40%
$ 24,754 $ 226
Jan 16, 2025 $ 0.0000248
-2.40%
$ 24,841 $ 293
Jan 15, 2025 $ 0.0000256
+9.33%
$ 25,581 $ 3,472
Jan 14, 2025 $ 0.0000233
+2.70%
$ 23,324 $ 2
Jan 13, 2025 $ 0.0000227
-85.26%
$ 22,672 $ 16
Jan 12, 2025 $ 0.000154
-1.35%
$ 153,800 $ 1,113
Jan 11, 2025 $ 0.000156
-1.33%
$ 155,800 $ 3,832
Jan 10, 2025 $ 0.000158
-0.32%
$ 157,900 $ 2,175
Jan 9, 2025 $ 0.000158
-1.61%
$ 158,400 $ 1,497
Jan 8, 2025 $ 0.000161
-5.74%
$ 161,000 $ 1,666
Jan 7, 2025 $ 0.000159
-4.79%
$ 158,900 $ 2,934
Jan 6, 2025 $ 0.000167
-1.94%
$ 166,900 $ 3,880
Jan 5, 2025 $ 0.00017
+0.24%
$ 170,200 $ 3,922
Jan 4, 2025 $ 0.000161
-4.73%
$ 161,300 $ 5,611
Jan 3, 2025 $ 0.000169
+7.08%
$ 169,300 $ 2,148
Jan 2, 2025 $ 0.000154
+5.03%
$ 154,400 $ 1,726
Jan 1, 2025 $ 0.000147
-7.14%
$ 147,000 $ 1,985
Dec 31, 2024 $ 0.000158
+0.44%
$ 158,300 $ 1,606
Dec 30, 2024 $ 0.000158
-4.08%
$ 157,600 $ 2,622
Dec 29, 2024 $ 0.000164
-2.09%
$ 164,300 $ 733
Dec 28, 2024 $ 0.000168
-4.60%
$ 167,800 $ 2,707
Dec 27, 2024 $ 0.000176
-3.51%
$ 175,900 $ 1,967
Dec 26, 2024 $ 0.000182
+0.55%
$ 182,300 $ 2,586
Dec 25, 2024 $ 0.000181
-1.31%
$ 181,300 $ 7,212
Dec 24, 2024 $ 0.000184
+8.06%
$ 183,700 $ 8,236
Dec 23, 2024 $ 0.00017
+9.25%
$ 170,000 $ 2,263
Dec 22, 2024 $ 0.000162
+13.85%
$ 161,900 $ 2,775
Dec 21, 2024 $ 0.000142
-9.83%
$ 142,200 $ 4,349
Dec 20, 2024 $ 0.00016
-4.93%
$ 159,900 $ 3,844
Dec 19, 2024 $ 0.000168
-12.71%
$ 168,200 $ 5,542
Dec 18, 2024 $ 0.000193
-5.68%
$ 192,700 $ 3,093
Dec 17, 2024 $ 0.000204
+1.48%
$ 204,300 $ 2,038
Dec 16, 2024 $ 0.000201
-5.57%
$ 201,313 $ 5,573
Dec 15, 2024 $ 0.000213
+5.01%
$ 213,185 $ 3,868
Dec 14, 2024 $ 0.000198
-8.67%
$ 198,346 $ 3,760
Dec 13, 2024 $ 0.000232
-7.82%
$ 232,349 $ 1,306
Dec 12, 2024 $ 0.000252
+1.70%
$ 251,526 $ 57,686
Dec 11, 2024 $ 0.000252
+30.36%
$ 251,982 $ 149,547