GrabClub Historical Data

GC Page 7
Download
Date Close Price change Market cap Trading volume
Feb 23, 2024 $ 0.0000573
+13.21%
$ 344,100 $ 7,370
Feb 22, 2024 $ 0.0000507
-21.91%
$ 303,960 $ 2,843
Feb 21, 2024 $ 0.0000649
+7.26%
$ 389,220 $ 7,332
Feb 20, 2024 $ 0.0000605
-1.22%
$ 362,880 $ 4,980
Feb 19, 2024 $ 0.0000585
-14.02%
$ 350,760 $ 5,028
Feb 18, 2024 $ 0.0000687
-7.19%
$ 412,080 $ 11,075
Feb 17, 2024 $ 0.0000632
-18.26%
$ 379,320 $ 2,378
Feb 16, 2024 $ 0.0000773
+7.78%
$ 464,040 $ 7,992
Feb 15, 2024 $ 0.0000718
+8.73%
$ 430,560 $ 6,393
Feb 14, 2024 $ 0.000071
+13.18%
$ 426,180 $ 5,973
Feb 13, 2024 $ 0.0000628
+19.20%
$ 376,560 $ 9,467
Feb 12, 2024 $ 0.0000526
+3.05%
$ 315,900 $ 10,455
Feb 11, 2024 $ 0.0000511
-2.24%
$ 306,540 $ 9,400
Feb 10, 2024 $ 0.0000523
+0.42%
$ 313,560 $ 7,167
Feb 9, 2024 $ 0.000052
-2.29%
$ 312,240 $ 4,798
Feb 8, 2024 $ 0.0000533
+2.64%
$ 319,560 $ 4,272
Feb 7, 2024 $ 0.0000519
+1.47%
$ 311,340 $ 3,530
Feb 6, 2024 $ 0.0000511
-4.52%
$ 306,840 $ 5,154
Feb 5, 2024 $ 0.0000536
-12.01%
$ 321,360 $ 3,459
Feb 4, 2024 $ 0.0000609
+5.11%
$ 365,220 $ 5,014
Feb 3, 2024 $ 0.000053
-10.61%
$ 317,880 $ 1,312
Feb 2, 2024 $ 0.0000592
+3.88%
$ 355,380 $ 7,393
Feb 1, 2024 $ 0.000057
-18.51%
$ 342,120 $ 2,610
Jan 31, 2024 $ 0.00007
-0.23%
$ 419,820 $ 7,298
Jan 30, 2024 $ 0.0000701
-14.60%
$ 420,780 $ 5,457
Jan 29, 2024 $ 0.0000821
-4.61%
$ 492,720 $ 949
Jan 28, 2024 $ 0.0000861
+18.32%
$ 516,540 $ 6,376
Jan 27, 2024 $ 0.0000728
+8.13%
$ 436,560 $ 8,572
Jan 26, 2024 $ 0.0000673
-18.70%
$ 403,740 $ 8,711
Jan 25, 2024 $ 0.0000828
-3.90%
$ 496,620 $ 9,848
Jan 24, 2024 $ 0.0000861
-13.96%
$ 516,780 $ 5,519
Jan 23, 2024 $ 0.0001
+6.44%
$ 600,600 $ 7,723
Jan 22, 2024 $ 0.000094
-21.64%
$ 564,240 $ 3,539
Jan 21, 2024 $ 0.00012
+6.52%
$ 720,060 $ 9,673
Jan 20, 2024 $ 0.000113
-22.41%
$ 675,960 $ 4,776
Jan 19, 2024 $ 0.000145
+24.00%
$ 871,200 $ 8,688
Jan 18, 2024 $ 0.000117
-7.06%
$ 702,600 $ 8,939
Jan 17, 2024 $ 0.000126
+9.57%
$ 756,000 $ 11,218
Jan 16, 2024 $ 0.000115
-36.53%
$ 690,000 $ 2,930
Jan 15, 2024 $ 0.000181
+37.38%
$ 1.09 million $ 15,587
Jan 14, 2024 $ 0.000132
+66.48%
$ 791,400 $ 19,133
Jan 13, 2024 $ 0.0000792
+55.60%
$ 475,380 $ 9,793
Jan 12, 2024 $ 0.0000509
+1.43%
$ 305,520 $ 12,496
Jan 11, 2024 $ 0.0000502
+3.83%
$ 301,200 $ 7,727
Jan 10, 2024 $ 0.0000484
+3.03%
$ 290,100 $ 7,351
Jan 9, 2024 $ 0.0000469
+35.91%
$ 281,580 $ 5,123
Jan 8, 2024 $ 0.0000345
-21.34%
$ 207,180 $ 1,890
Jan 7, 2024 $ 0.0000439
-7.19%
$ 263,400 $ 2,468
Jan 6, 2024 $ 0.0000473
+8.96%
$ 283,800 $ 2,584
Jan 5, 2024 $ 0.0000434
+55.98%
$ 260,460 $ 4,930