GrabClub Historical Data

GC Page 8
Download
Date Close Price change Market cap Trading volume
Jan 4, 2024 $ 0.0000278
-37.08%
$ 166,980 $ 2,370
Jan 3, 2024 $ 0.0000442
-11.43%
$ 265,380 $ 886
Jan 2, 2024 $ 0.0000499
-16.91%
$ 299,640 $ 2,994
Jan 1, 2024 $ 0.0000601
-21.97%
$ 360,600 $ 919
Dec 31, 2023 $ 0.000077
+0.00%
$ 462,120 $ 4,463
Dec 30, 2023 $ 0.000077
+1.32%
$ 462,120 $ 10,739
Dec 29, 2023 $ 0.000076
-9.50%
$ 456,120 $ 20,276
Dec 28, 2023 $ 0.000084
-25.05%
$ 504,000 $ 26,056
Dec 27, 2023 $ 0.000112
+5.88%
$ 671,280 $ 35,020
Dec 26, 2023 $ 0.000106
-13.32%
$ 634,500 $ 27,050
Dec 25, 2023 $ 0.000122
-2.16%
$ 732,000 $ 32,630
Dec 24, 2023 $ 0.000125
-5.85%
$ 748,800 $ 32,613
Dec 23, 2023 $ 0.000133
+17.73%
$ 795,360 $ 37,867
Dec 22, 2023 $ 0.000113
-10.13%
$ 676,320 $ 34,057
Dec 21, 2023 $ 0.000125
+16.21%
$ 751,800 $ 35,331
Dec 20, 2023 $ 0.000108
-18.72%
$ 646,920 $ 22,822
Dec 19, 2023 $ 0.000133
-2.34%
$ 796,260 $ 39,492
Dec 18, 2023 $ 0.000136
+9.75%
$ 815,400 $ 42,613
Dec 17, 2023 $ 0.000124
+5.21%
$ 743,220 $ 30,385
Dec 16, 2023 $ 0.000118
-1.65%
$ 707,220 $ 29,712
Dec 15, 2023 $ 0.00012
+7.01%
$ 719,460 $ 30,282
Dec 14, 2023 $ 0.0000942
-39.72%
$ 565,080 $ 22,766
Dec 13, 2023 $ 0.00014
-15.28%
$ 841,740 $ 32,230
Dec 12, 2023 $ 0.000165
+4.17%
$ 992,940 $ 33,883
Dec 11, 2023 $ 0.000159
+4.06%
$ 952,800 $ 33,506
Dec 10, 2023 $ 0.000152
-19.48%
$ 913,680 $ 28,647
Dec 9, 2023 $ 0.000189
+0.24%
$ 1.13 million $ 36,047
Dec 8, 2023 $ 0.000189
-10.54%
$ 1.13 million $ 35,087
Dec 7, 2023 $ 0.000211
+0.44%
$ 1.27 million $ 29,074
Dec 6, 2023 $ 0.000211
+14.65%
$ 1.27 million $ 22,417
Dec 5, 2023 $ 0.000184
-12.36%
$ 1.1 million $ 28,700
Dec 4, 2023 $ 0.00021
+14.12%
$ 1.26 million $ 34,188
Dec 3, 2023 $ 0.000184
-1.20%
$ 1.1 million $ 30,030
Dec 2, 2023 $ 0.000186
-2.25%
$ 1.12 million $ 29,692
Dec 1, 2023 $ 0.000191
+1.27%
$ 1.14 million $ 30,193
Nov 30, 2023 $ 0.000188
-9.47%
$ 1.13 million $ 29,145
Nov 29, 2023 $ 0.000207
+13.87%
$ 1.24 million $ 31,985
Nov 28, 2023 $ 0.000174
+1.22%
$ 1.04 million $ 30,164
Nov 27, 2023 $ 0.000172
-8.63%
$ 1.03 million $ 30,492
Nov 26, 2023 $ 0.000188
-4.88%
$ 1.13 million $ 29,122
Nov 25, 2023 $ 0.000198
-1.63%
$ 1.19 million $ 30,561
Nov 24, 2023 $ 0.000201
+8.67%
$ 1.2 million $ 33,693
Nov 23, 2023 $ 0.000185
+6.87%
$ 1.11 million $ 26,471
Nov 22, 2023 $ 0.000173
-13.81%
$ 1.04 million $ 28,657
Nov 21, 2023 $ 0.0002
-8.89%
$ 1.2 million $ 22,044
Nov 20, 2023 $ 0.0002
-1.24%
$ 1.2 million $ 29,617
Nov 19, 2023 $ 0.000202
+8.87%
$ 1.21 million $ 30,189
Nov 18, 2023 $ 0.000186
-11.58%
$ 1.12 million $ 29,779
Nov 17, 2023 $ 0.00021
+29.77%
$ 1.26 million $ 32,593
Nov 16, 2023 $ 0.000162
-4.68%
$ 972,240 $ 27,607