GROOVE Historical Data

GROOVE Page 8
Download
Date Close Price change Market cap Trading volume
Sep 1, 2024 $ 0.0004
-0.74%
$ 400,000 $ 110,299
Aug 31, 2024 $ 0.0004
+8.11%
$ 400,000 $ 92,596
Aug 30, 2024 $ 0.000368
-5.40%
$ 368,000 $ 140,551
Aug 29, 2024 $ 0.000387
-5.84%
$ 387,000 $ 240,983
Aug 28, 2024 $ 0.000412
-25.63%
$ 412,000 $ 139,844
Aug 27, 2024 $ 0.000555
-2.63%
$ 555,000 $ 115,966
Aug 26, 2024 $ 0.000572
-2.39%
$ 572,000 $ 103,033
Aug 25, 2024 $ 0.000585
-3.47%
$ 585,000 $ 113,899
Aug 24, 2024 $ 0.000605
+3.77%
$ 605,000 $ 155,565
Aug 23, 2024 $ 0.000582
-4.75%
$ 582,000 $ 121,308
Aug 22, 2024 $ 0.000611
+2.35%
$ 611,000 $ 131,925
Aug 21, 2024 $ 0.000597
-2.45%
$ 597,000 $ 160,521
Aug 20, 2024 $ 0.000613
+2.00%
$ 613,000 $ 245,802
Aug 19, 2024 $ 0.000601
+0.17%
$ 601,000 $ 210,847
Aug 18, 2024 $ 0.0006
+3.27%
$ 600,000 $ 260,081
Aug 17, 2024 $ 0.000581
-8.79%
$ 581,000 $ 298,257
Aug 16, 2024 $ 0.000636
+7.43%
$ 636,000 $ 380,193
Aug 15, 2024 $ 0.000592
-13.83%
$ 592,000 $ 407,843
Aug 14, 2024 $ 0.000688
-12.13%
$ 688,000 $ 472,331
Aug 13, 2024 $ 0.000772
-7.43%
$ 772,000 $ 517,404
Aug 12, 2024 $ 0.000823
+1.73%
$ 823,000 $ 480,371
Aug 11, 2024 $ 0.000809
+50.37%
$ 809,000 $ 481,444
Aug 10, 2024 $ 0.00054
+40.99%
$ 540,000 $ 267,164
Aug 9, 2024 $ 0.000383
-18.16%
$ 383,000 $ 260,250
Aug 8, 2024 $ 0.00047
-15.62%
$ 470,000 $ 274,774
Aug 7, 2024 $ 0.000556
-9.89%
$ 556,000 $ 233,134
Aug 6, 2024 $ 0.000617
-1.75%
$ 617,000 $ 206,330
Jul 29, 2024 $ 0.000559
-9.69%
$ -- $ 184,232
Jul 28, 2024 $ 0.000633
-36.32%
$ 633,000 $ 204,428
Jul 27, 2024 $ 0.000995
-4.78%
$ 995,000 $ 281,315
Jul 26, 2024 $ 0.00105
+3.56%
$ 1.05 million $ 284,399
Jul 25, 2024 $ 0.00102
-11.33%
$ 1.02 million $ 293,029
Jul 24, 2024 $ 0.00114
-2.80%
$ 1.14 million $ 286,625
Jul 23, 2024 $ 0.00118
-3.44%
$ 1.18 million $ 307,469
Jul 22, 2024 $ 0.00122
-11.79%
$ 1.22 million $ 341,317
Jul 21, 2024 $ 0.00136
+16.77%
$ 1.36 million $ 372,257
Jul 20, 2024 $ 0.0012
-6.03%
$ 1.2 million $ 338,870
Jul 19, 2024 $ 0.00128
+0.71%
$ 1.28 million $ 363,901
Jul 18, 2024 $ 0.00127
-3.27%
$ 1.27 million $ 359,274
Jul 17, 2024 $ 0.00131
-14.62%
$ 1.31 million $ 346,942
Jul 16, 2024 $ 0.00153
+1.66%
$ 1.53 million $ 423,742
Jul 15, 2024 $ 0.00151
+7.41%
$ 1.51 million $ 285,382
Jul 14, 2024 $ 0.0014
-5.45%
$ 1.4 million $ 311,272
Jul 13, 2024 $ 0.00148
-7.03%
$ 1.48 million $ 338,151
Jul 12, 2024 $ 0.00159
+7.06%
$ 1.59 million $ 376,939
Jul 11, 2024 $ 0.00154
+0.66%
$ 1.54 million $ 330,489
Jul 10, 2024 $ 0.00153
-1.80%
$ 1.53 million $ 350,829
Jul 9, 2024 $ 0.00157
+0.38%
$ 1.57 million $ 377,317
Jul 8, 2024 $ 0.00157
-3.92%
$ 1.57 million $ 394,755
Jul 7, 2024 $ 0.00164
-14.08%
$ 1.64 million $ 446,645