GrabClub Historical Data

GC Page 10
Download
Date Close Price change Market cap Trading volume
Sep 26, 2023 $ 0.000765
+8.79%
$ 4.59 million $ 37,207
Sep 25, 2023 $ 0.000703
+12.04%
$ 4.22 million $ 43,982
Sep 24, 2023 $ 0.000628
-1.22%
$ 3.77 million $ 35,735
Sep 23, 2023 $ 0.000635
+17.83%
$ 3.81 million $ 46,652
Sep 22, 2023 $ 0.000539
+77.93%
$ 3.24 million $ 41,247
Sep 21, 2023 $ 0.000303
+4.05%
$ 1.82 million $ 13,541
Sep 20, 2023 $ 0.000291
+11.88%
$ 1.75 million $ 16,429
Sep 19, 2023 $ 0.00026
+11.88%
$ 1.56 million $ 14,426
Sep 18, 2023 $ 0.000242
+15.40%
$ 1.45 million $ 17,398
Sep 17, 2023 $ 0.00021
+8.59%
$ 1.26 million $ 17,740
Sep 16, 2023 $ 0.000193
+6.70%
$ 1.16 million $ 15,738
Sep 15, 2023 $ 0.000181
-5.70%
$ 1.09 million $ 7,669
Sep 14, 2023 $ 0.000192
-4.16%
$ 1.15 million $ 5,925
Sep 13, 2023 $ 0.00022
-12.22%
$ 1.32 million $ 12,970
Sep 12, 2023 $ 0.000251
-0.36%
$ 1.51 million $ 3,062
Sep 11, 2023 $ 0.000252
-25.00%
$ 1.51 million $ 19,935
Sep 10, 2023 $ 0.000337
-6.50%
$ 2.02 million $ 50,796
Sep 9, 2023 $ 0.00036
+1.16%
$ 2.16 million $ 28,334
Sep 8, 2023 $ 0.000354
+1.70%
$ 2.13 million $ 6,992
Sep 7, 2023 $ 0.000358
-19.94%
$ 2.15 million $ 43,289
Sep 6, 2023 $ 0.000448
-1.31%
$ 2.69 million $ 83,123
Sep 5, 2023 $ 0.000455
-0.39%
$ 2.73 million $ 64,322
Sep 4, 2023 $ 0.000459
-5.24%
$ 2.75 million $ 52,515
Sep 3, 2023 $ 0.000484
-23.68%
$ 2.91 million $ 3,826
Sep 2, 2023 $ 0.000634
+8.45%
$ 3.81 million $ 2,592
Sep 1, 2023 $ 0.000545
-16.08%
$ 3.27 million $ 41,912
Aug 31, 2023 $ 0.00065
-12.97%
$ 3.9 million $ 49,680
Aug 30, 2023 $ 0.000746
+4.35%
$ 4.48 million $ 54,469
Aug 29, 2023 $ 0.000716
-6.24%
$ 4.29 million $ 46,183
Aug 28, 2023 $ 0.000763
+3.94%
$ 4.58 million $ 52,589
Aug 27, 2023 $ 0.000734
-2.97%
$ 4.4 million $ 45,435
Aug 26, 2023 $ 0.000756
-1.17%
$ 4.54 million $ 48,152
Aug 25, 2023 $ 0.000765
-5.13%
$ 4.59 million $ 45,061
Aug 24, 2023 $ 0.000807
+1.07%
$ 4.84 million $ 48,303
Aug 23, 2023 $ 0.000798
+1.09%
$ 4.79 million $ 46,248
Aug 22, 2023 $ 0.000789
+1.69%
$ 4.73 million $ 50,664
Aug 21, 2023 $ 0.000776
-2.18%
$ 4.66 million $ 43,539
Aug 20, 2023 $ 0.000794
-4.57%
$ 4.76 million $ 33,775
Aug 19, 2023 $ 0.000832
+10.12%
$ 4.99 million $ 51,906
Aug 18, 2023 $ 0.000755
+3.12%
$ 4.53 million $ 52,070
Aug 17, 2023 $ 0.000732
-14.89%
$ 4.39 million $ 62,484
Aug 16, 2023 $ 0.000861
-5.72%
$ 5.17 million $ 75,285
Aug 15, 2023 $ 0.000914
+11.47%
$ 5.48 million $ 58,493
Aug 14, 2023 $ 0.000788
-12.79%
$ 4.73 million $ 57,820
Aug 13, 2023 $ 0.000903
+1.60%
$ 5.42 million $ 55,148
Aug 12, 2023 $ 0.000888
+0.87%
$ 5.33 million $ 47,908
Aug 11, 2023 $ 0.000881
-6.41%
$ 5.28 million $ 37,015
Aug 10, 2023 $ 0.000941
-2.00%
$ 5.64 million $ 37,043
Aug 9, 2023 $ 0.00096
+10.76%
$ 5.76 million $ 39,605
Aug 8, 2023 $ 0.000867
-12.67%
$ 5.2 million $ 33,574