Cap Mercado $4.20T
1.69%
Volume 24h $319.46B
3.64%
BTC % 53.78%
0.42%
ETH % 12.4%
-1.04%
Moedas
33.104
+14
Trocas
885
Última atualização
8 Segundos atrás
Preços históricos de GROOVE (GROOVE), Informações de volume e mercado por data Dólar USD - USD
| Data | Preço | Preço Mínimo | Preço Máximo | Preço Abertura | Volume 24h USD | Capitalização USD |
|---|---|---|---|---|---|---|
| Sep-09 2025 | $0.00005531 | $0.00005531 | $0.00005836 | $0.00005671 | - | - |
| Sep-08 2025 | $0.00005679 | $0.00005617 | $0.00005853 | $0.00005617 | - | - |
| Sep-07 2025 | $0.00005617 | $0.00005447 | $0.00005646 | $0.0000559 | - | - |
| Sep-06 2025 | $0.0000559 | $0.0000554 | $0.00005714 | $0.00005654 | - | - |
| Sep-05 2025 | $0.00005543 | $0.00005543 | $0.00006046 | $0.00005937 | - | - |
| Sep-04 2025 | $0.00006015 | $0.00005799 | $0.00006194 | $0.00006194 | - | - |
| Sep-03 2025 | $0.00006285 | $0.00005688 | $0.00006285 | $0.00005898 | $1,308 | - |
| Sep-02 2025 | $0.00006016 | $0.00005842 | $0.00006236 | $0.00005938 | $1,180 | - |
| Sep-01 2025 | $0.00005938 | $0.00005915 | $0.00006524 | $0.00006524 | $1,068 | - |
| Aug-31 2025 | $0.00006485 | $0.00006192 | $0.00006734 | $0.00006192 | $1,686 | - |
| Aug-30 2025 | $0.00006192 | $0.00006179 | $0.00006854 | $0.00006822 | $923 | - |
| Aug-29 2025 | $0.00006822 | $0.00006671 | $0.00008048 | $0.00007986 | - | - |
| Aug-28 2025 | $0.00008142 | $0.00007697 | $0.00008165 | $0.00007826 | $1,309 | - |
| Aug-27 2025 | $0.00007848 | $0.00007704 | $0.00008677 | $0.0000853 | $2,416 | - |
| Aug-26 2025 | $0.00008544 | $0.0000751 | $0.00009921 | $0.00008163 | $11,502 | - |