GROOVE Historical Data

GROOVE Page 9
Download
Date Close Price change Market cap Trading volume
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
Jul 6, 2024 $ 0.0019
+31.42%
$ 1.9 million $ 510,619
Jul 5, 2024 $ 0.00144
+3.74%
$ 1.44 million $ 401,055
Jul 4, 2024 $ 0.00146
-25.51%
$ 1.46 million $ 408,265
Jul 3, 2024 $ 0.00196
-4.35%
$ 1.96 million $ 517,683
Jul 2, 2024 $ 0.00206
-1.77%
$ 2.06 million $ 567,625
Jul 1, 2024 $ 0.0022
-6.70%
$ 2.2 million $ 620,513
Jun 30, 2024 $ 0.00247
-9.51%
$ 2.47 million $ 533,047
Jun 29, 2024 $ 0.00263
-2.73%
$ 2.63 million $ 328,496
Jun 28, 2024 $ 0.00272
-19.21%
$ 2.72 million $ 361,977
Jun 27, 2024 $ 0.00336
-4.60%
$ 3.36 million $ 867,398
Jun 26, 2024 $ 0.0035
-1.82%
$ 3.5 million $ 68,035
Jun 25, 2024 $ 0.0036
+6.79%
$ 3.6 million $ 181,518
Jun 24, 2024 $ 0.00343
-16.94%
$ 3.43 million $ 329,900
Jun 23, 2024 $ 0.00413
-8.12%
$ 4.13 million $ 206,786
Jun 22, 2024 $ 0.00446
-6.47%
$ 4.46 million $ 97,046