GrabClub Historical Data

GC Page 5
Download
Date Close Price change Market cap Trading volume
Jun 2, 2024 $ 0.00011
+0.60%
$ 660,660 $ 13,514
Jun 1, 2024 $ 0.000109
+2.90%
$ 656,760 $ 13,963
May 31, 2024 $ 0.000106
-9.46%
$ 638,280 $ 12,056
May 30, 2024 $ 0.000117
+42.98%
$ 705,000 $ 8,531
May 29, 2024 $ 0.0000822
+68.16%
$ 493,080 $ 8,769
May 28, 2024 $ 0.0000489
+2.09%
$ 293,220 $ 7,490
May 27, 2024 $ 0.0000479
+4.82%
$ 287,220 $ 10,369
May 26, 2024 $ 0.0000457
-9.47%
$ 274,020 $ 9,511
May 25, 2024 $ 0.0000504
-1.73%
$ 302,700 $ 5,963
May 24, 2024 $ 0.0000513
-6.11%
$ 308,040 $ 4,545
May 23, 2024 $ 0.0000547
+4.41%
$ 328,080 $ 7,359
May 22, 2024 $ 0.0000524
-8.20%
$ 314,220 $ 5,666
May 21, 2024 $ 0.000057
-2.94%
$ 342,300 $ 6,382
May 20, 2024 $ 0.0000588
+6.64%
$ 352,680 $ 8,769
May 19, 2024 $ 0.0000551
-14.77%
$ 330,720 $ 3,773
May 18, 2024 $ 0.0000647
+5.60%
$ 388,020 $ 9,577
May 17, 2024 $ 0.0000612
+0.81%
$ 367,440 $ 10,053
May 16, 2024 $ 0.0000607
+0.00%
$ 364,500 $ 6,021
May 15, 2024 $ 0.0000607
-0.38%
$ 364,500 $ 5,649
May 14, 2024 $ 0.000061
+4.72%
$ 365,880 $ 3,638
May 13, 2024 $ 0.0000582
-3.14%
$ 349,380 $ 7,388
May 12, 2024 $ 0.0000601
+15.30%
$ 360,720 $ 7,517
May 11, 2024 $ 0.0000521
+0.91%
$ 312,840 $ 6,740
May 10, 2024 $ 0.0000517
-19.60%
$ 310,020 $ 7,311
May 9, 2024 $ 0.0000643
-4.40%
$ 385,620 $ 9,826
May 8, 2024 $ 0.0000672
+0.37%
$ 403,380 $ 10,095
May 7, 2024 $ 0.000067
+0.80%
$ 401,880 $ 7,806
May 6, 2024 $ 0.0000665
+1.92%
$ 398,700 $ 10,120
May 5, 2024 $ 0.0000652
+7.11%
$ 391,200 $ 9,047
May 4, 2024 $ 0.0000609
+15.81%
$ 365,220 $ 8,535
May 3, 2024 $ 0.0000526
+1.29%
$ 315,360 $ 4,883
May 2, 2024 $ 0.0000519
+3.55%
$ 311,340 $ 7,833
May 1, 2024 $ 0.0000501
+31.87%
$ 300,660 $ 8,250
Apr 30, 2024 $ 0.000038
-4.64%
$ 228,000 $ 6,307
Apr 29, 2024 $ 0.0000398
-2.78%
$ 239,100 $ 3,914
Apr 28, 2024 $ 0.000041
+0.54%
$ 245,940 $ 4,843
Apr 27, 2024 $ 0.0000408
-15.22%
$ 244,620 $ 6,678
Apr 26, 2024 $ 0.0000481
+6.80%
$ 288,540 $ 9,856
Apr 25, 2024 $ 0.000045
+6.91%
$ 270,180 $ 4,829
Apr 24, 2024 $ 0.0000421
+1.64%
$ 252,720 $ 9,788
Apr 23, 2024 $ 0.0000414
+0.85%
$ 248,640 $ 5,277
Apr 22, 2024 $ 0.0000411
+17.27%
$ 246,540 $ 9,555
Apr 21, 2024 $ 0.000035
+9.88%
$ 210,240 $ 11,685
Apr 20, 2024 $ 0.0000319
+6.37%
$ 191,340 $ 9,709
Apr 19, 2024 $ 0.00003
-11.90%
$ 179,880 $ 8,027
Apr 18, 2024 $ 0.000034
-3.02%
$ 204,180 $ 9,266
Apr 17, 2024 $ 0.0000351
+0.29%
$ 210,540 $ 6,939
Apr 16, 2024 $ 0.000035
-4.69%
$ 209,940 $ 10,763
Apr 15, 2024 $ 0.0000367
+4.53%
$ 220,260 $ 11,879
Apr 14, 2024 $ 0.0000351
-4.46%
$ 210,720 $ 9,848