Groyper Historical Data

GROYPER Page 10
Download
Date Close Price change Market cap Trading volume
Aug 20, 2024 $ 0.0238
-7.22%
$ 2.22 million $ 89,527
Aug 19, 2024 $ 0.0257
-2.45%
$ 2.39 million $ 48,087
Aug 18, 2024 $ 0.0263
+9.55%
$ 2.45 million $ 142,884
Aug 17, 2024 $ 0.024
-13.30%
$ 2.24 million $ 88,719
Aug 16, 2024 $ 0.0277
-10.53%
$ 2.58 million $ 171,667
Aug 15, 2024 $ 0.031
-6.18%
$ 2.88 million $ 101,560
Aug 14, 2024 $ 0.0331
-27.86%
$ 3.08 million $ 177,917
Aug 13, 2024 $ 0.0458
-1.48%
$ 4.26 million $ 745,826
Aug 12, 2024 $ 0.0469
+44.36%
$ 4.36 million $ 485,320
Aug 11, 2024 $ 0.0325
+34.38%
$ 3.03 million $ 273,952
Aug 10, 2024 $ 0.0242
+14.16%
$ 2.25 million $ 50,548
Aug 9, 2024 $ 0.0212
-11.52%
$ 1.97 million $ 134,897
Aug 8, 2024 $ 0.0237
+48.58%
$ 2.2 million $ 373,084
Aug 7, 2024 $ 0.0159
-25.27%
$ 1.48 million $ 588,652
Aug 6, 2024 $ 0.0213
-19.63%
$ 1.98 million $ 286,617
Aug 5, 2024 $ 0.0267
-9.60%
$ 2.48 million $ 544,537
Aug 4, 2024 $ 0.0295
-13.86%
$ 2.74 million $ 212,881
Aug 3, 2024 $ 0.0353
-4.90%
$ 3.28 million $ 74,367
Aug 2, 2024 $ 0.0371
-14.75%
$ 3.45 million $ 461,202
Aug 1, 2024 $ 0.0436
-16.74%
$ 4.05 million $ 444,206
Jul 31, 2024 $ 0.0527
-21.65%
$ 4.9 million $ 178,774
Jul 30, 2024 $ 0.0673
-7.75%
$ 6.26 million $ 312,246
Jul 29, 2024 $ 0.0729
-0.95%
$ 6.78 million $ 161,028
Jul 28, 2024 $ 0.0736
-15.11%
$ 6.84 million $ 366,200
Jul 27, 2024 $ 0.0878
-5.03%
$ 8.17 million $ 576,416
Jul 26, 2024 $ 0.0936
+37.01%
$ 8.71 million $ 637,276
Jul 25, 2024 $ 0.0684
-7.27%
$ 6.36 million $ 328,926
Jul 24, 2024 $ 0.0737
-6.89%
$ 6.85 million $ 391,984
Jul 23, 2024 $ 0.0817
+41.39%
$ 7.59 million $ 350,208
Jul 22, 2024 $ 0.0578
-16.50%
$ 5.37 million $ 208,857
Jul 21, 2024 $ 0.0691
+1.44%
$ 6.43 million $ 773,792
Jul 20, 2024 $ 0.0681
+11.16%
$ 6.34 million $ 539,931
Jul 19, 2024 $ 0.0626
+18.94%
$ 5.82 million $ 742,672
Jul 18, 2024 $ 0.0527
+0.18%
$ 4.9 million $ 675,892
Jul 17, 2024 $ 0.0526
-15.62%
$ 4.89 million $ 641,039
Jul 16, 2024 $ 0.0624
+10.08%
$ 5.8 million $ 875,395
Jul 15, 2024 $ 0.0568
+21.86%
$ 5.28 million $ 368,304
Jul 14, 2024 $ 0.0467
-0.98%
$ 4.34 million $ 220,801
Jul 13, 2024 $ 0.0471
+10.78%
$ 4.38 million $ 163,285
Jul 12, 2024 $ 0.0425
+1.12%
$ 3.95 million $ 166,046
Jul 11, 2024 $ 0.042
-11.61%
$ 3.91 million $ 247,091
Jul 10, 2024 $ 0.0476
+15.22%
$ 4.42 million $ 261,570
Jul 9, 2024 $ 0.0413
-10.71%
$ 3.84 million $ 85,833
Jul 8, 2024 $ 0.0462
+6.57%
$ 4.3 million $ 331,664
Jul 7, 2024 $ 0.0434
-20.81%
$ 4.03 million $ 239,035
Jul 6, 2024 $ 0.0536
+16.04%
$ 4.98 million $ 447,095
Jul 5, 2024 $ 0.0462
-11.96%
$ 4.3 million $ 675,951
Jul 4, 2024 $ 0.0526
-5.69%
$ 4.89 million $ 400,283
Jul 3, 2024 $ 0.0557
-26.61%
$ 5.18 million $ 645,016
Jul 2, 2024 $ 0.076
-10.19%
$ 7.07 million $ 536,592