CurrencyBeacon logo}}

Crypto Rate Dashboard

Grove Price Chart

GVR/USD
$0.001164
-2.13%

GVR Historical USD Price

Daily Price History

Date Open High Low Close Volume
2023-05-20 $0.35994796 $0.36735304 $0.35990155 $0.36609504 $121,201.67
2023-05-18 $0.36706043 $0.37216917 $0.36151418 $0.36484128 $120,866.54
2023-05-17 $0.3721758 $0.37321111 $0.35910675 $0.36875306 $124,044.40
2023-05-16 $0.36808432 $0.37375194 $0.36347615 $0.37212676 $33,609.50
2023-05-15 $0.39439198 $0.39457178 $0.36818615 $0.36818615 $87,205.31
2023-05-14 $0.39203246 $0.39748956 $0.38665137 $0.39436608 $52,179.40
2023-05-13 $0.39888322 $0.40181285 $0.3841527 $0.39195948 $32,331.18
2023-05-12 $0.39876553 $0.40498383 $0.38355384 $0.39868105 $39,741.86
2023-05-11 $0.41475231 $0.42898384 $0.39885027 $0.39885027 $84,767.85
2023-05-10 $0.41236399 $0.42561826 $0.39895944 $0.41478859 $84,017.95
2023-05-09 $0.3790458 $0.43427607 $0.37891955 $0.414204 $166,451.63
2023-05-08 $0.35283312 $0.38133554 $0.35137974 $0.38004603 $70,602.55
2023-05-07 $0.36700303 $0.36933746 $0.35317259 $0.35317259 $68,263.32
2023-05-06 $0.34367882 $0.36731091 $0.33658613 $0.36722084 $69,682.84
2023-05-05 $0.3598007 $0.36754009 $0.33059014 $0.34353975 $232,518.91
2023-05-04 $0.38614926 $0.40072921 $0.35898746 $0.35962544 $200,274.96
2023-05-03 $0.38039563 $0.38629374 $0.36387442 $0.38624507 $189,500.39
2023-05-02 $0.41773225 $0.41891468 $0.37316976 $0.38024182 $177,077.96
2023-05-01 $0.45420216 $0.4596507 $0.40379952 $0.41835013 $120,361.45
2023-04-30 $0.51526071 $0.5165589 $0.4550412 $0.45606992 $148,406.82
2023-04-29 $0.52904579 $0.55119152 $0.51483968 $0.51851276 $112,805.36
2023-04-28 $0.46236319 $0.53136954 $0.45837617 $0.52935747 $139,146.45
2023-04-27 $0.48174749 $0.5028437 $0.46211888 $0.46263752 $86,610.21
2023-04-26 $0.52067601 $0.52067601 $0.44704308 $0.48192099 $126,378.69
2023-04-25 $0.5576215 $0.56475158 $0.50097505 $0.52047235 $185,740.67
2023-04-24 $0.59083836 $0.5914913 $0.55808061 $0.56054603 $109,441.35
2023-04-23 $0.6109124 $0.61862698 $0.57998116 $0.59681542 $121,010.35
2023-04-22 $0.63448136 $0.63617278 $0.60932407 $0.61042448 $78,017.06
2023-04-21 $0.58834542 $0.64252177 $0.58510385 $0.63506018 $78,454.25
2023-04-20 $0.63706318 $0.6452641 $0.57351993 $0.58838451 $155,896.71