GROOVE Historical Data

GROOVE Page 9
Download
Date Close Price change Market cap Trading volume
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
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