Cap Mercado $4.55T
1.25%
Volume 24h $321.82B
-31.47%
BTC % 54.47%
0.16%
ETH % 12.16%
0.24%
Moedas
33.323
+1
Trocas
885
Última atualização
2 Minutos 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 |
|---|---|---|---|---|---|---|
| Oct-04 2025 | $0.00009787 | $0.00009555 | $0.00010528 | $0.00010528 | $1,289 | - |
| Oct-03 2025 | $0.00010537 | $0.00009192 | $0.00010657 | $0.00009206 | - | - |
| Oct-02 2025 | $0.00009392 | $0.00008969 | $0.00012173 | $0.00008969 | $13,925 | - |
| Oct-01 2025 | $0.00009083 | $0.00007435 | $0.00010872 | $0.00008031 | $11,172 | - |
| Sep-30 2025 | $0.00008058 | $0.00008058 | $0.00016977 | $0.00016977 | $90,262 | - |
| Sep-29 2025 | $0.00007977 | $0.00005311 | $0.0001509 | $0.00005549 | $55,020 | - |
| Sep-28 2025 | $0.00005322 | $0.00005257 | $0.00005556 | $0.00005556 | - | - |
| Sep-27 2025 | $0.00005772 | $0.00005649 | $0.00006088 | $0.00005694 | - | - |
| Sep-26 2025 | $0.00005694 | $0.00005506 | $0.00006479 | $0.00006479 | - | - |
| Sep-25 2025 | $0.00006432 | $0.00006425 | $0.00007107 | $0.00007083 | $1,134 | - |
| Sep-24 2025 | $0.00007078 | $0.00006917 | $0.00007861 | $0.00007861 | $849 | - |
| Sep-23 2025 | $0.00007861 | $0.00007775 | $0.00008357 | $0.00008249 | $2,543 | - |
| Sep-22 2025 | $0.00008385 | $0.00006485 | $0.00018637 | $0.00008906 | $55,147 | - |
| Sep-21 2025 | $0.00010311 | $0.00004339 | $0.00018122 | $0.00004437 | $145,174 | - |
| Sep-20 2025 | $0.00004437 | $0.00004327 | $0.00004437 | $0.00004408 | - | - |