GrabClub Historical Data

GC Page 9
Download
Date Close Price change Market cap Trading volume
Nov 15, 2023 $ 0.00017
-19.50%
$ 1.02 million $ 26,898
Nov 14, 2023 $ 0.000211
-8.82%
$ 1.27 million $ 27,653
Nov 13, 2023 $ 0.000232
-0.76%
$ 1.39 million $ 28,167
Nov 12, 2023 $ 0.000233
-2.83%
$ 1.4 million $ 30,350
Nov 11, 2023 $ 0.00024
+1.89%
$ 1.44 million $ 32,471
Nov 10, 2023 $ 0.000236
+0.15%
$ 1.41 million $ 32,995
Nov 9, 2023 $ 0.000235
+1.79%
$ 1.41 million $ 34,270
Nov 8, 2023 $ 0.000231
-10.97%
$ 1.39 million $ 21,351
Nov 7, 2023 $ 0.00026
-2.68%
$ 1.56 million $ 14,908
Nov 6, 2023 $ 0.000267
-15.73%
$ 1.6 million $ 30,131
Nov 5, 2023 $ 0.000316
-4.34%
$ 1.9 million $ 32,939
Nov 4, 2023 $ 0.000331
-1.59%
$ 1.99 million $ 34,883
Nov 3, 2023 $ 0.000336
-1.04%
$ 2.02 million $ 33,223
Nov 2, 2023 $ 0.00034
+14.06%
$ 2.04 million $ 36,514
Nov 1, 2023 $ 0.000383
-5.19%
$ 2.3 million $ 32,840
Oct 31, 2023 $ 0.000404
-0.16%
$ 2.42 million $ 34,693
Oct 30, 2023 $ 0.000404
+0.06%
$ 2.43 million $ 35,789
Oct 29, 2023 $ 0.000404
-2.28%
$ 2.42 million $ 39,651
Oct 28, 2023 $ 0.000413
+0.64%
$ 2.48 million $ 38,343
Oct 27, 2023 $ 0.000411
-3.84%
$ 2.46 million $ 33,733
Oct 26, 2023 $ 0.000427
-0.21%
$ 2.56 million $ 33,922
Oct 25, 2023 $ 0.000483
+12.85%
$ 2.9 million $ 30,646
Oct 24, 2023 $ 0.000572
+4.93%
$ 3.43 million $ 37,534
Oct 23, 2023 $ 0.000442
-20.39%
$ 2.65 million $ 27,871
Oct 22, 2023 $ 0.000555
+1.04%
$ 3.33 million $ 36,268
Oct 21, 2023 $ 0.00055
-2.04%
$ 3.3 million $ 32,618
Oct 20, 2023 $ 0.000561
-4.86%
$ 3.37 million $ 31,824
Oct 19, 2023 $ 0.00059
+2.46%
$ 3.54 million $ 35,717
Oct 18, 2023 $ 0.000576
-5.92%
$ 3.45 million $ 33,283
Oct 17, 2023 $ 0.000612
-11.77%
$ 3.67 million $ 31,411
Oct 16, 2023 $ 0.000693
+5.87%
$ 4.16 million $ 41,722
Oct 15, 2023 $ 0.000655
+6.70%
$ 3.93 million $ 37,803
Oct 14, 2023 $ 0.000614
+12.58%
$ 3.68 million $ 35,959
Oct 13, 2023 $ 0.000545
+30.99%
$ 3.27 million $ 42,069
Oct 12, 2023 $ 0.000476
+7.02%
$ 2.86 million $ 42,532
Oct 11, 2023 $ 0.000445
-13.00%
$ 2.67 million $ 28,907
Oct 10, 2023 $ 0.000512
+11.69%
$ 3.07 million $ 36,476
Oct 9, 2023 $ 0.000458
-9.00%
$ 2.75 million $ 34,873
Oct 8, 2023 $ 0.000504
+1.34%
$ 3.02 million $ 38,255
Oct 7, 2023 $ 0.000497
-4.56%
$ 2.98 million $ 37,336
Oct 6, 2023 $ 0.00054
-12.69%
$ 3.24 million $ 39,853
Oct 5, 2023 $ 0.00062
-26.69%
$ 3.72 million $ 35,886
Oct 4, 2023 $ 0.000846
+3.67%
$ 5.08 million $ 40,168
Oct 3, 2023 $ 0.000816
-2.90%
$ 4.9 million $ 39,341
Oct 2, 2023 $ 0.00084
+8.75%
$ 5.04 million $ 42,691
Oct 1, 2023 $ 0.000773
+0.59%
$ 4.64 million $ 39,425
Sep 30, 2023 $ 0.000768
-1.94%
$ 4.61 million $ 34,913
Sep 29, 2023 $ 0.000732
-15.95%
$ 4.39 million $ 31,852
Sep 28, 2023 $ 0.00087
+3.59%
$ 5.22 million $ 35,568
Sep 27, 2023 $ 0.00084
+9.93%
$ 5.04 million $ 47,820