GROOVE Historical Data

GROOVE Page 7
Download
Date Close Price change Market cap Trading volume
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
Nov 25, 2024 $ 0.000516
-2.56%
$ 519,005 $ 2,508
Nov 24, 2024 $ 0.00053
-0.32%
$ 529,953 $ 13,823
Nov 23, 2024 $ 0.000532
+1.92%
$ 531,654 $ 26,985
Nov 22, 2024 $ 0.000521
+18.65%
$ 521,338 $ 23,553
Nov 21, 2024 $ 0.000439
+25.65%
$ 439,393 $ 63,569
Nov 20, 2024 $ 0.00035
+26.23%
$ 349,688 $ 9,100
Nov 19, 2024 $ 0.000278
-3.83%
$ 277,584 $ 3,995
Nov 18, 2024 $ 0.000289
-13.16%
$ 288,759 $ 8,029
Nov 17, 2024 $ 0.000333
+5.14%
$ 332,527 $ 4,341
Nov 16, 2024 $ 0.000316
+1.77%
$ 316,270 $ 5,193
Nov 15, 2024 $ 0.000311
-1.55%
$ 310,768 $ 9,791
Nov 14, 2024 $ 0.000316
-8.34%
$ 315,761 $ 6,286
Nov 13, 2024 $ 0.000345
-12.27%
$ 344,530 $ 10,642
Nov 12, 2024 $ 0.000393
-10.66%
$ 392,681 $ 13,401
Nov 11, 2024 $ 0.000433
+1.45%
$ 433,389 $ 23,249
Nov 10, 2024 $ 0.000427
+45.13%
$ 427,177 $ 30,712