GrapeCoin Historical Data

GRAPE Page 13
Download
Date Close Price change Market cap Trading volume
May 18, 2024 $ 0.0104
-4.83%
$ 20.88 million $ 621
May 17, 2024 $ 0.011
+2.95%
$ 21.94 million $ 933
May 16, 2024 $ 0.0107
-2.47%
$ 21.31 million $ 3,567
May 15, 2024 $ 0.0109
-9.40%
$ 21.85 million $ 11,680
May 14, 2024 $ 0.0121
+19.91%
$ 24.12 million $ 288
May 13, 2024 $ 0.0101
-8.32%
$ 20.12 million $ 13,454
May 12, 2024 $ 0.011
-0.99%
$ 21.94 million $ 240
May 11, 2024 $ 0.0111
-1.23%
$ 22.16 million $ 248
May 10, 2024 $ 0.0112
+2.26%
$ 22.43 million $ 2,369
May 9, 2024 $ 0.011
-3.69%
$ 21.94 million $ 418
May 8, 2024 $ 0.0114
-3.56%
$ 22.78 million $ 276
May 7, 2024 $ 0.0118
+2.86%
$ 23.62 million $ 421
May 6, 2024 $ 0.0115
-7.03%
$ 22.96 million $ 3,573
May 5, 2024 $ 0.0123
+1.06%
$ 24.7 million $ 171
May 4, 2024 $ 0.0122
-1.37%
$ 24.44 million $ 289
May 3, 2024 $ 0.0124
+0.18%
$ 24.78 million $ 1,078
May 2, 2024 $ 0.0124
-5.15%
$ 24.74 million $ 7,424
May 1, 2024 $ 0.013
-11.97%
$ 26.08 million $ 5,124
Apr 30, 2024 $ 0.0148
-9.75%
$ 29.63 million $ 24,023
Apr 29, 2024 $ 0.0164
+6.49%
$ 32.83 million $ 8,371
Apr 28, 2024 $ 0.0154
-0.30%
$ 30.83 million $ 13,871
Apr 27, 2024 $ 0.0155
+7.83%
$ 30.92 million $ 52,073
Apr 26, 2024 $ 0.0143
+21.90%
$ 28.67 million $ 26,717
Apr 25, 2024 $ 0.0118
+2.27%
$ 23.52 million $ 5,466
Apr 24, 2024 $ 0.0115
-4.64%
$ 23 million $ 417
Apr 23, 2024 $ 0.0121
+0.25%
$ 24.12 million $ 253
Apr 22, 2024 $ 0.012
-3.85%
$ 24.06 million $ 240
Apr 21, 2024 $ 0.0125
+6.64%
$ 25.06 million $ 2,138
Apr 20, 2024 $ 0.0117
-2.25%
$ 23.5 million $ 2,075
Apr 19, 2024 $ 0.012
+2.17%
$ 24.04 million $ 27,182
Apr 18, 2024 $ 0.0118
-14.71%
$ 23.55 million $ 87,337
Apr 17, 2024 $ 0.0138
-18.53%
$ 27.61 million $ 26,087
Apr 16, 2024 $ 0.0169
-9.49%
$ 33.88 million $ 5,322
Apr 15, 2024 $ 0.0187
+13.24%
$ 37.44 million $ 19,878
Apr 14, 2024 $ 0.0165
+3.12%
$ 33.06 million $ 6,643
Apr 13, 2024 $ 0.016
-9.91%
$ 32.06 million $ 39,820
Apr 12, 2024 $ 0.0178
-4.66%
$ 35.58 million $ 65,478
Apr 11, 2024 $ 0.0187
-4.28%
$ 37.37 million $ 23,323
Apr 10, 2024 $ 0.0195
-7.94%
$ 39.04 million $ 9,882
Apr 9, 2024 $ 0.0212
-10.16%
$ 42.4 million $ 124,801
Apr 8, 2024 $ 0.0236
-1.67%
$ 47.2 million $ 10,639
Apr 7, 2024 $ 0.024
-0.32%
$ 48 million $ 2,209
Apr 6, 2024 $ 0.0241
+0.22%
$ 48.16 million $ 2,082
Apr 5, 2024 $ 0.024
-8.51%
$ 48.05 million $ 17,906
Apr 4, 2024 $ 0.0263
+2.15%
$ 52.52 million $ 4,646
Apr 3, 2024 $ 0.0257
+7.71%
$ 51.42 million $ 35,482
Apr 2, 2024 $ 0.0239
+1.48%
$ 47.73 million $ 12,360
Apr 1, 2024 $ 0.0235
-7.44%
$ 47.04 million $ 6,589
Mar 31, 2024 $ 0.0254
+5.52%
$ 50.82 million $ 9,934
Mar 30, 2024 $ 0.0241
-6.54%
$ 48.16 million $ 2,735