GROOVE Historical Data

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