GroveC Historical Data

GRV Page 18
Download
Date Close Price change Market cap Trading volume
Jul 11, 2023 $ 0.216
-8.75%
$ 20.57 million $ 4.41 million
Jul 10, 2023 $ 0.237
+7.83%
$ 22.54 million $ 6.06 million
Jul 9, 2023 $ 0.22
-8.96%
$ 20.91 million $ 7.91 million
Jul 8, 2023 $ 0.242
+2.57%
$ 22.97 million $ 7 million
Jul 7, 2023 $ 0.235
-2.85%
$ 22.39 million $ 5.98 million
Jul 6, 2023 $ 0.242
-2.22%
$ 23.05 million $ 7.26 million
Jul 5, 2023 $ 0.248
-0.34%
$ 23.57 million $ 2.05 million
Jul 4, 2023 $ 0.249
-4.14%
$ 23.65 million $ 3.63 million
Jul 3, 2023 $ 0.259
+0.88%
$ 24.66 million $ 4.66 million
Jul 2, 2023 $ 0.257
-3.33%
$ 24.45 million $ 3.96 million
Jul 1, 2023 $ 0.266
+1.44%
$ 25.28 million $ 3.62 million
Jun 30, 2023 $ 0.262
+8.75%
$ 24.92 million $ 4.27 million
Jun 29, 2023 $ 0.241
+3.40%
$ 22.92 million $ 2.75 million
Jun 28, 2023 $ 0.233
-2.25%
$ 22.16 million $ 2.91 million
Jun 27, 2023 $ 0.238
+0.37%
$ 22.67 million $ 4.56 million
Jun 26, 2023 $ 0.237
-2.32%
$ 22.58 million $ 4.87 million
Jun 25, 2023 $ 0.243
+1.68%
$ 23.12 million $ 4.9 million
Jun 24, 2023 $ 0.239
-4.03%
$ 22.73 million $ 6.61 million
Jun 23, 2023 $ 0.249
+5.59%
$ 23.68 million $ 5.06 million
Jun 22, 2023 $ 0.236
-20.35%
$ 22.43 million $ 7.63 million
Jun 21, 2023 $ 0.296
-48.01%
$ 28.16 million $ 7.24 million
Jun 20, 2023 $ 0.569
-5.67%
$ 54.11 million $ 645,732
Jun 19, 2023 $ 0.605
-26.48%
$ 57.51 million $ 598,995
Jun 18, 2023 $ 0.823
+56.67%
$ 78.22 million $ 533,875
Jun 17, 2023 $ 0.525
-40.11%
$ 49.94 million $ 542,674
Jun 16, 2023 $ 0.877
+261.34%
$ 83.38 million $ 572,345
Jun 15, 2023 $ 0.243
-1.52%
$ 23.08 million $ 3.08 million
Jun 14, 2023 $ 0.246
+2.72%
$ 23.43 million $ 4.75 million
Jun 13, 2023 $ 0.24
+2.99%
$ 22.81 million $ 3.12 million
Jun 12, 2023 $ 0.233
-0.58%
$ 22.15 million $ 6.53 million
Jun 11, 2023 $ 0.234
+0.61%
$ 22.28 million $ 5.32 million
Jun 10, 2023 $ 0.233
-6.56%
$ 22.14 million $ 3.91 million
Jun 9, 2023 $ 0.249
-7.84%
$ 23.69 million $ 4.63 million
Jun 8, 2023 $ 0.27
+2.32%
$ 27.04 million $ 6.75 million
Jun 7, 2023 $ 0.264
-5.46%
$ 26.42 million $ 8.11 million
Jun 6, 2023 $ 0.279
+1.11%
$ 27.95 million $ 3.92 million
Jun 5, 2023 $ 0.276
-6.83%
$ 27.64 million $ 6.96 million
Jun 4, 2023 $ 0.297
-0.80%
$ 29.67 million $ 6.98 million
Jun 3, 2023 $ 0.299
-1.40%
$ 29.91 million $ 6.28 million
Jun 2, 2023 $ 0.303
+0.71%
$ 30.33 million $ 8.97 million
Jun 1, 2023 $ 0.301
-5.33%
$ 30.12 million $ 2.76 million
May 31, 2023 $ 0.318
-7.76%
$ 31.81 million $ 4.08 million
May 30, 2023 $ 0.345
+1.03%
$ 34.49 million $ 10.42 million
May 29, 2023 $ 0.341
+2.57%
$ 34.14 million $ 12.02 million
May 28, 2023 $ 0.333
+2.86%
$ 33.27 million $ 5.63 million
May 27, 2023 $ 0.323
+2.91%
$ 32.35 million $ 6.84 million
May 26, 2023 $ 0.314
+3.85%
$ 31.44 million $ 5.72 million
May 25, 2023 $ 0.303
-4.66%
$ 30.28 million $ 4.15 million
May 24, 2023 $ 0.318
-2.92%
$ 31.76 million $ 5.78 million
May 23, 2023 $ 0.327
+3.09%
$ 32.72 million $ 2.6 million