GrapeCoin Historical Data

GRAPE Page 14
Download
Date Close Price change Market cap Trading volume
Mar 29, 2024 $ 0.0258
-0.54%
$ 51.53 million $ 28,224
Mar 28, 2024 $ 0.0259
+2.96%
$ 51.81 million $ 16,910
Mar 27, 2024 $ 0.0252
-3.93%
$ 50.32 million $ 82,355
Mar 26, 2024 $ 0.0262
-8.78%
$ 52.37 million $ 70,092
Mar 25, 2024 $ 0.0287
+11.74%
$ 57.42 million $ 82,076
Mar 24, 2024 $ 0.0257
-2.00%
$ 51.38 million $ 6,347
Mar 23, 2024 $ 0.0262
+0.82%
$ 52.43 million $ 4,589
Mar 22, 2024 $ 0.026
-6.75%
$ 51.99 million $ 40,704
Mar 21, 2024 $ 0.0279
+1.45%
$ 55.75 million $ 39,185
Mar 20, 2024 $ 0.0275
-2.26%
$ 54.95 million $ 18,598
Mar 19, 2024 $ 0.0281
-2.43%
$ 56.23 million $ 20,374
Mar 18, 2024 $ 0.0288
-4.00%
$ 57.63 million $ 21,756
Mar 17, 2024 $ 0.03
-0.65%
$ 60.03 million $ 66,766
Mar 16, 2024 $ 0.0302
-1.91%
$ 60.42 million $ 61,485
Mar 15, 2024 $ 0.0308
-6.98%
$ 61.6 million $ 134,958
Mar 14, 2024 $ 0.0331
-14.31%
$ 66.22 million $ 73,086
Mar 13, 2024 $ 0.0386
+10.48%
$ 77.28 million $ 27,618
Mar 12, 2024 $ 0.035
-15.72%
$ 69.94 million $ 89,980
Mar 11, 2024 $ 0.0406
+28.45%
$ 81.17 million $ 104,164
Mar 10, 2024 $ 0.0316
-3.00%
$ 63.19 million $ 18,458
Mar 9, 2024 $ 0.0326
+15.31%
$ 65.14 million $ 45,515
Mar 8, 2024 $ 0.0282
+10.79%
$ 56.49 million $ 30,319
Mar 7, 2024 $ 0.0255
+7.17%
$ 50.99 million $ 54,280
Mar 6, 2024 $ 0.0238
-13.70%
$ 47.58 million $ 47,820
Mar 5, 2024 $ 0.0276
-7.79%
$ 55.14 million $ 20,242
Mar 4, 2024 $ 0.0299
-6.34%
$ 59.79 million $ 39,546
Mar 3, 2024 $ 0.0319
+3.21%
$ 63.84 million $ 88,955
Mar 2, 2024 $ 0.0309
+9.38%
$ 61.85 million $ 42,850
Mar 1, 2024 $ 0.0283
+6.87%
$ 56.55 million $ 17,409
Feb 29, 2024 $ 0.0265
+3.62%
$ 52.91 million $ 12,604
Feb 28, 2024 $ 0.0255
-18.47%
$ 51.06 million $ 40,866
Feb 27, 2024 $ 0.0313
-13.16%
$ 62.63 million $ 84,301
Feb 26, 2024 $ 0.0361
+17.99%
$ 72.12 million $ 73,522
Feb 25, 2024 $ 0.0306
-2.07%
$ 61.12 million $ 48,047
Feb 24, 2024 $ 0.0312
+12.24%
$ 62.41 million $ 49,288
Feb 23, 2024 $ 0.0278
+9.38%
$ 55.61 million $ 22,502
Feb 22, 2024 $ 0.0254
-11.34%
$ 50.84 million $ 71,729
Feb 21, 2024 $ 0.0287
-11.81%
$ 57.34 million $ 13,079
Feb 20, 2024 $ 0.0325
+3.38%
$ 65.02 million $ 61,548
Feb 19, 2024 $ 0.0314
-8.85%
$ 62.89 million $ 13,155
Feb 18, 2024 $ 0.0345
+1.49%
$ 69 million $ 31,418
Feb 17, 2024 $ 0.034
-0.46%
$ 67.99 million $ 23,017
Feb 16, 2024 $ 0.0342
+16.14%
$ 68.3 million $ 45,830
Feb 15, 2024 $ 0.0294
-6.52%
$ 58.81 million $ 10,708
Feb 14, 2024 $ 0.0315
+0.56%
$ 62.91 million $ 10,105
Feb 13, 2024 $ 0.0307
-1.33%
$ 61.33 million $ 51,971
Feb 12, 2024 $ 0.0312
-9.03%
$ 62.46 million $ 25,282
Feb 11, 2024 $ 0.0343
+21.41%
$ 68.66 million $ 5,431
Feb 10, 2024 $ 0.0283
-5.83%
$ 56.55 million $ 7,065
Feb 9, 2024 $ 0.03
+13.51%
$ 60.05 million $ 10,638