Groyper Historical Data

GROYPER Page 7
Download
Date Close Price change Market cap Trading volume
Dec 16, 2024 $ 0.0277
-19.49%
$ 2.77 million $ 61,376
Dec 15, 2024 $ 0.0343
+1.87%
$ 3.43 million $ 17,898
Dec 14, 2024 $ 0.0337
-7.92%
$ 3.37 million $ 52,877
Dec 13, 2024 $ 0.0365
+2.04%
$ 3.65 million $ 23,188
Dec 12, 2024 $ 0.0358
+19.58%
$ 3.58 million $ 123,239
Dec 11, 2024 $ 0.0299
+14.13%
$ 2.99 million $ 31,728
Dec 10, 2024 $ 0.0262
-7.49%
$ 2.62 million $ 21,441
Dec 9, 2024 $ 0.0284
-16.47%
$ 2.84 million $ 119,929
Dec 8, 2024 $ 0.0321
+21.98%
$ 3.21 million $ 88,928
Dec 7, 2024 $ 0.0263
-6.30%
$ 2.63 million $ 50,484
Dec 6, 2024 $ 0.0282
+5.47%
$ 2.82 million $ 2,194
Dec 5, 2024 $ 0.0268
-25.61%
$ 2.68 million $ 43,799
Dec 4, 2024 $ 0.036
+44.98%
$ 3.6 million $ 3
Dec 3, 2024 $ 0.0243
+0.12%
$ 2.43 million $ 89,379
Dec 2, 2024 $ 0.0245
-7.00%
$ 2.45 million $ 10,362
Dec 1, 2024 $ 0.0263
-4.17%
$ 2.63 million $ 101,564
Nov 30, 2024 $ 0.0274
-6.03%
$ 2.74 million $ 9,478
Nov 29, 2024 $ 0.0291
-2.60%
$ 2.91 million $ 34,685
Nov 28, 2024 $ 0.0301
-8.18%
$ 3.01 million $ 22,594
Nov 27, 2024 $ 0.0333
+8.85%
$ 3.33 million $ 33,880
Nov 26, 2024 $ 0.0306
-11.06%
$ 3.06 million $ 37,908
Nov 25, 2024 $ 0.0344
-3.40%
$ 3.44 million $ 26,028
Nov 24, 2024 $ 0.0359
-11.86%
$ 3.59 million $ 50,511
Nov 23, 2024 $ 0.0407
+15.27%
$ 4.07 million $ 84,069
Nov 22, 2024 $ 0.0353
-9.34%
$ 3.54 million $ 14,725
Nov 21, 2024 $ 0.0382
+11.98%
$ 3.89 million $ 76,309
Nov 20, 2024 $ 0.0341
-24.74%
$ 3.45 million $ 73,454
Nov 19, 2024 $ 0.0454
-6.09%
$ 4.54 million $ 141,092
Nov 18, 2024 $ 0.0465
+6.64%
$ 4.65 million $ 385,033
Nov 17, 2024 $ 0.0438
+4.34%
$ 4.38 million $ 111,214
Nov 16, 2024 $ 0.0406
+0.38%
$ 3.78 million $ 166,254
Nov 15, 2024 $ 0.0415
-0.73%
$ 3.86 million $ 301,217
Nov 14, 2024 $ 0.0423
-15.65%
$ 3.93 million $ 330,133
Nov 13, 2024 $ 0.0502
+33.02%
$ 4.67 million $ 901,420
Nov 12, 2024 $ 0.0375
+6.48%
$ 3.49 million $ 118,272
Nov 11, 2024 $ 0.0344
-17.09%
$ 3.2 million $ 59,741
Nov 10, 2024 $ 0.0413
+7.82%
$ 3.84 million $ 154,121
Nov 9, 2024 $ 0.0384
+7.89%
$ 3.57 million $ 94,438
Nov 8, 2024 $ 0.0356
+0.29%
$ 3.31 million $ 192,331
Nov 7, 2024 $ 0.0349
+17.94%
$ 3.25 million $ 137,047
Nov 6, 2024 $ 0.0296
+13.10%
$ 2.75 million $ 113,734
Nov 5, 2024 $ 0.0259
+14.15%
$ 2.41 million $ 59,808
Nov 4, 2024 $ 0.0264
-0.08%
$ -- $ 69,669
Nov 3, 2024 $ 0.0264
-5.54%
$ 2.45 million $ 69,781
Nov 2, 2024 $ 0.0279
-9.68%
$ 2.6 million $ 23,040
Nov 1, 2024 $ 0.0309
+19.63%
$ 2.88 million $ 102,859
Oct 31, 2024 $ 0.0261
-1.40%
$ 2.43 million $ 151,591
Oct 30, 2024 $ 0.0265
-5.62%
$ 2.46 million $ 44,171
Oct 29, 2024 $ 0.028
+2.51%
$ 2.61 million $ 97,697
Oct 28, 2024 $ 0.0273
-11.59%
$ 2.54 million $ 92,344