GROOVE Historical Data

GROOVE Page 6
Download
Date Close Price change Market cap Trading volume
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
Dec 10, 2024 $ 0.000193
-6.62%
$ 193,300 $ 4,601
Dec 9, 2024 $ 0.000207
+59.19%
$ 207,000 $ 6,085
Dec 8, 2024 $ 0.000127
+2.46%
$ 126,941 $ 204
Dec 7, 2024 $ 0.000124
-2.66%
$ 124,107 $ 175
Dec 6, 2024 $ 0.000127
-38.49%
$ 126,797 $ 404
Dec 5, 2024 $ 0.000206
-7.04%
$ 206,286 $ 6,656
Dec 4, 2024 $ 0.000249
+22.06%
$ 249,000 $ 8,267
Dec 3, 2024 $ 0.000204
+78.24%
$ 204,000 $ 2,828
Dec 2, 2024 $ 0.000114
-29.03%
$ 113,658 $ 6,795
Dec 1, 2024 $ 0.000161
-11.89%
$ 161,693 $ 3,056
Nov 30, 2024 $ 0.000183
-1.24%
$ 183,136 $ 7,582
Nov 29, 2024 $ 0.000185
+20.06%
$ 185,439 $ 51,961
Nov 28, 2024 $ 0.000286
-38.41%
$ 285,699 $ 83,317
Nov 27, 2024 $ 0.000465
+14.54%
$ 464,502 $ 5,354
Nov 26, 2024 $ 0.000406
-23.20%
$ 405,610 $ 22,948