GROOVE Historical Data

GROOVE Page 6
Download
Date Close Price change Market cap Trading volume
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
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