GROOVE Historical Data

GROOVE Page 8
Download
Date Close Price change Market cap Trading volume
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
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