GROOVE Historical USD Price
Daily close · Jul 29, 2024 → Jun 20, 2025Daily price history
May 22, 2025 → Jun 20, 2025| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-06-20 | $0.0000902 | $0.0000902 | $0.0000902 | $0.0000902 | $1,051.68 |
| 2025-06-19 | $0.0000902 | $0.0000902 | $0.0000902 | $0.0000902 | $1,051.68 |
| 2025-06-18 | $0.0000902 | $0.0000902 | $0.0000902 | $0.0000902 | $1,051.68 |
| 2025-06-17 | $0.0000902 | $0.0000902 | $0.0000902 | $0.0000902 | $1,051.68 |
| 2025-06-16 | $0.0000902 | $0.0000902 | $0.0000902 | $0.0000902 | $1,051.68 |
| 2025-06-15 | $0.0000902 | $0.0000902 | $0.0000902 | $0.0000902 | $1,051.68 |
| 2025-06-14 | $0.0000902 | $0.0000902 | $0.0000902 | $0.0000902 | $1,051.68 |
| 2025-06-13 | $0.0001017 | $0.0001017 | $0.0000881 | $0.0000902 | $1,051.68 |
| 2025-06-12 | $0.0001106 | $0.0001116 | $0.0000983 | $0.0000998 | $701.85 |
| 2025-06-11 | $0.0001047 | $0.0001169 | $0.0001047 | $0.0001106 | $1,043.18 |
| 2025-06-10 | $0.000105 | $0.0001141 | $0.0001012 | $0.0001047 | $815.22 |
| 2025-06-09 | $0.0001355 | $0.0001424 | $0.0000999 | $0.000105 | $4,057.59 |
| 2025-06-08 | $0.0001427 | $0.0001428 | $0.000134 | $0.0001355 | $506.30 |
| 2025-06-07 | $0.000142 | $0.0001487 | $0.000142 | $0.0001427 | $1,043.59 |
| 2025-06-06 | $0.0001424 | $0.0001478 | $0.000142 | $0.000142 | $1,964.21 |
| 2025-06-05 | $0.0001472 | $0.0001477 | $0.000142 | $0.0001424 | $451.83 |
| 2025-06-04 | $0.000145 | $0.000155 | $0.0001421 | $0.0001472 | $1,769.35 |
| 2025-06-03 | $0.0001501 | $0.0001501 | $0.000141 | $0.000145 | $1,475.28 |
| 2025-06-02 | $0.00015 | $0.0001742 | $0.00015 | $0.00015 | $2,913.23 |
| 2025-06-01 | $0.00015 | $0.0001545 | $0.00015 | $0.00015 | $529.04 |
| 2025-05-31 | $0.0001523 | $0.0001545 | $0.0001433 | $0.00015 | $1,240.79 |
| 2025-05-30 | $0.00015 | $0.0001503 | $0.00015 | $0.00015 | $907.05 |
| 2025-05-29 | $0.0001515 | $0.0001547 | $0.00015 | $0.00015 | $2,434.75 |
| 2025-05-28 | $0.0001319 | $0.0001584 | $0.0001186 | $0.0001515 | $2,731.70 |
| 2025-05-27 | $0.0001231 | $0.0001378 | $0.0001209 | $0.0001319 | $1,841.93 |
| 2025-05-26 | $0.0001302 | $0.0001425 | $0.0001231 | $0.0001231 | $688.90 |
| 2025-05-25 | $0.000132 | $0.0001328 | $0.0001266 | $0.0001302 | $1,170.60 |
| 2025-05-24 | $0.0001194 | $0.0001442 | $0.0001115 | $0.000132 | $3,866.58 |
| 2025-05-23 | $0.000117 | $0.0001272 | $0.0001078 | $0.0001194 | $863.41 |
| 2025-05-22 | $0.000131 | $0.0001408 | $0.0001013 | $0.000117 | $3,477.09 |