GROOVE Historical Data

GROOVE Page 7
Download
Date Close Price change Market cap Trading volume
Oct 21, 2024 $ 0.000295
-2.70%
$ 295,000 $ 2,422
Oct 20, 2024 $ 0.000303
-3.93%
$ 303,200 $ 885
Oct 19, 2024 $ 0.000316
-8.50%
$ 315,600 $ 3,475
Oct 18, 2024 $ 0.000345
-6.93%
$ 344,900 $ 8,459
Oct 17, 2024 $ 0.00036
-9.25%
$ 360,000 $ 1,770
Oct 16, 2024 $ 0.000397
+0.28%
$ 396,700 $ 1,006
Oct 15, 2024 $ 0.000396
+3.83%
$ 395,600 $ 1,737
Oct 14, 2024 $ 0.000381
+5.83%
$ 381,000 $ 3,029
Oct 13, 2024 $ 0.00036
-1.37%
$ 360,000 $ 2,603
Oct 12, 2024 $ 0.000365
-23.00%
$ 365,000 $ 4,685
Oct 11, 2024 $ 0.000474
-1.46%
$ 474,000 $ 2,210
Oct 10, 2024 $ 0.000481
+14.52%
$ 481,000 $ 4,591
Oct 9, 2024 $ 0.00042
+3.19%
$ 420,000 $ 3,732
Oct 8, 2024 $ 0.000407
+7.67%
$ 407,000 $ 2,964
Oct 7, 2024 $ 0.000378
+3.56%
$ 378,000 $ 1,999
Oct 6, 2024 $ 0.000365
+2.82%
$ 365,000 $ 1,263
Oct 5, 2024 $ 0.000355
+1.14%
$ 355,000 $ 1,532
Oct 4, 2024 $ 0.000351
-1.40%
$ 351,000 $ 4,744
Oct 3, 2024 $ 0.000356
+6.59%
$ 356,000 $ 2,216
Oct 2, 2024 $ 0.000334
+1.83%
$ 334,000 $ 3,161
Oct 1, 2024 $ 0.000328
-0.91%
$ 328,000 $ 2,458
Sep 30, 2024 $ 0.000331
+1.53%
$ 331,000 $ 1,380
Sep 29, 2024 $ 0.000326
-6.59%
$ 326,000 $ 1,572
Sep 28, 2024 $ 0.000349
+5.76%
$ 349,000 $ 3,298
Sep 27, 2024 $ 0.00033
+3.13%
$ 330,000 $ 2,231
Sep 26, 2024 $ 0.000319
+0.63%
$ 319,000 $ 9,342
Sep 25, 2024 $ 0.000317
-0.63%
$ 317,000 $ 1,619
Sep 24, 2024 $ 0.000319
+0.00%
$ 319,000 $ 2,064
Sep 23, 2024 $ 0.000319
+2.24%
$ 319,000 $ 2,450
Sep 22, 2024 $ 0.000312
-1.58%
$ 312,000 $ 1,936
Sep 21, 2024 $ 0.000317
-1.86%
$ 317,000 $ 2,133
Sep 20, 2024 $ 0.000331
+8.88%
$ 331,000 $ 3,609
Sep 19, 2024 $ 0.000304
-4.70%
$ 304,000 $ 4,215
Sep 18, 2024 $ 0.000319
+8.14%
$ 319,000 $ 2,579
Sep 17, 2024 $ 0.000295
-3.28%
$ 295,000 $ 3,259
Sep 16, 2024 $ 0.0003
-4.46%
$ 300,000 $ 10,278
Sep 15, 2024 $ 0.000314
+1.29%
$ 314,000 $ 3,559
Sep 14, 2024 $ 0.00031
+0.00%
$ 310,000 $ 3,732
Sep 13, 2024 $ 0.00031
-1.27%
$ 310,000 $ 5,195
Sep 12, 2024 $ 0.000314
+2.61%
$ 314,000 $ 38,020
Sep 11, 2024 $ 0.000308
-5.23%
$ 308,000 $ 46,765
Sep 10, 2024 $ 0.000324
-2.11%
$ 324,000 $ 91,952
Sep 9, 2024 $ 0.000337
-0.88%
$ 337,000 $ 116,518
Sep 8, 2024 $ 0.000339
-9.12%
$ 339,000 $ 152,184
Sep 7, 2024 $ 0.000367
+21.93%
$ 367,000 $ 126,694
Sep 6, 2024 $ 0.000298
+10.78%
$ 298,000 $ 167,061
Sep 5, 2024 $ 0.000374
-8.11%
$ 374,000 $ 116,756
Sep 4, 2024 $ 0.000407
+5.17%
$ 407,000 $ 56,021
Sep 3, 2024 $ 0.000393
+0.77%
$ 393,000 $ 55,887
Sep 2, 2024 $ 0.00039
-2.50%
$ 390,000 $ 100,352