GROOVE Historical Data

GROOVE Page 7
Download
Date Close Price change Market cap Trading volume
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
Nov 9, 2024 $ 0.000294
+30.37%
$ 294,337 $ 13,332
Nov 8, 2024 $ 0.000226
-3.02%
$ 225,778 $ 2,946
Nov 7, 2024 $ 0.000233
-1.82%
$ 232,800 $ 2,192
Nov 6, 2024 $ 0.000237
+1.13%
$ 237,108 $ 26,944
Nov 5, 2024 $ 0.000234
+4.67%
$ 234,467 $ 3,929
Nov 4, 2024 $ 0.000224
-6.15%
$ 224,000 $ 911
Nov 3, 2024 $ 0.000239
-8.49%
$ 238,746 $ 4,266
Nov 2, 2024 $ 0.000261
+2.86%
$ 260,886 $ 2,693
Nov 1, 2024 $ 0.000254
+0.27%
$ 253,709 $ 2,117
Oct 31, 2024 $ 0.000253
-9.33%
$ 253,015 $ 2,178
Oct 30, 2024 $ 0.000279
+11.24%
$ 279,066 $ 3,075
Oct 29, 2024 $ 0.000251
-6.43%
$ 250,853 $ 9,513
Oct 28, 2024 $ 0.000268
-0.76%
$ 268,026 $ 1,976
Oct 27, 2024 $ 0.00027
+2.73%
$ 270,078 $ 1,291
Oct 26, 2024 $ 0.000263
-3.24%
$ 262,909 $ 1,469
Oct 25, 2024 $ 0.000272
-3.89%
$ 271,721 $ 3,633
Oct 24, 2024 $ 0.000283
+10.74%
$ 282,713 $ 2,578
Oct 23, 2024 $ 0.000255
-14.10%
$ 255,304 $ 7,511
Oct 22, 2024 $ 0.000297
+0.75%
$ 297,200 $ 2,274
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