Grove Coin (GRV) historical data and Live price

grove3

Grove Coin

GRV
$ 0.016606 + 4.274 % 0.00000025 BTC
MARKET CAP
1.579 M
24H VOLUME
974.126 k
CIRC.SUPPLY
95.083 M
MAX SUPPLY
Rank1,618
1H -0.02 %
24H 4.27 %
7D -0.10 %
EXPLORER
COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
7/23/240.0180.0180.0150.016814,254.131,531,745.27
7/22/240.0180.0180.0170.017885,723.361,656,349.89
7/21/240.0170.0190.0170.018706,064.961,693,869.41
7/20/240.0170.0180.0170.017742,800.521,579,663.07
7/19/240.0180.0190.0160.017902,691.261,609,001.58
7/18/240.0170.0190.0170.018709,543.231,702,184.83
7/17/240.0180.0190.0160.017918,922.21,636,041.56
7/16/240.0180.0190.0170.018931,350.171,712,657.83
7/15/240.0170.0190.0170.018844,414.331,713,507.94
7/14/240.0160.0190.0150.017753,054.361,591,190.81
7/13/240.0160.0170.0160.016590,087.941,485,398.87
7/12/240.0170.0180.0160.016539,713.831,542,378.54
7/11/240.0180.0190.0160.017745,578.461,607,307.96
7/10/240.0170.0190.0170.018787,094.831,683,657.31
7/9/240.0160.0190.0160.017795,222.031,588,172.4
7/8/240.0160.0180.0150.016796,428.981,540,545.12
7/7/240.0170.0190.0150.016723,878.61,522,065.92
7/6/240.0170.0190.0160.017722,042.981,655,027.28
7/5/240.0170.0180.0140.0171,051,649.561,597,884.4
7/4/240.0180.0190.0160.017916,229.331,590,257.64
7/3/240.0190.020.0180.018635,814.091,710,432.01
7/2/240.0190.020.0180.019799,156.421,841,797.4
7/1/240.020.0210.0180.019851,238.461,824,336.31
6/30/240.0190.0210.0180.02666,752.151,937,056.58
6/29/240.020.0210.0180.019674,143.881,796,262.74
6/28/240.020.0210.0190.02943,378.681,898,224.16
6/27/240.020.0210.0190.02745,837.711,927,522.52
6/26/240.0190.0210.0180.02809,948.861,910,949.5
6/25/240.0210.0210.0180.0191,028,538.711,770,251.36
6/24/240.020.0210.020.0211,029,001.771,967,079.54
6/23/240.020.0220.020.02657,602.851,921,175.54
6/22/240.0210.0220.020.021797,097.851,949,803.47
6/21/240.020.0220.020.021886,224.872,033,978.05
6/20/240.0210.0240.020.02803,407.081,920,144.82
6/19/240.0210.0240.020.021955,278.232,024,688.7
6/18/240.0210.0240.0190.0211,064,733.062,015,363.91
6/17/240.0220.0240.0210.021900,267.231,997,538.88
6/16/240.0220.0250.0210.022644,794.932,053,936.25
6/15/240.0210.0240.0210.022865,494.382,138,536.35
6/14/240.0220.0230.0210.021948,125.561,998,268.06
6/13/240.0240.0250.0220.0221,036,704.022,064,036.12
6/12/240.0230.0260.0220.0241,061,328.092,284,394.91
6/11/240.0240.0250.0210.0231,141,869.292,194,302.06
6/10/240.0260.0270.0240.024912,550.142,319,239.69
6/9/240.0260.0270.0250.026823,754.962,519,412.08
6/8/240.0270.0280.0250.0261,187,755.142,507,741.12
6/7/240.0290.030.0270.0281,172,224.362,617,290.18
6/6/240.030.0310.0290.0291,141,871.662,788,096.78
6/5/240.0310.0330.030.031,138,477.622,824,354.97
6/4/240.0320.0320.0290.0311,126,038.312,963,185.09
6/3/240.0350.0360.0310.0321,147,608.533,000,872.02
6/2/240.0460.0470.0350.0351,012,681.483,331,588.17
6/1/240.0460.0480.0440.0461,214,465.54,368,222.89
5/31/240.0510.0510.0450.0471,396,997.474,422,795.58
5/30/240.0520.0540.0480.0511,261,728.344,831,620.33
5/29/240.0560.0560.0510.0511,259,397.824,894,640.92
5/28/240.0590.0590.0550.0561,407,520.665,282,763.41
5/27/240.0580.060.0580.0581,159,527.655,579,867.14
5/26/240.0580.060.0560.0581,066,424.975,474,957.78
5/25/240.0590.060.0560.0581,164,785.575,516,507.28
5/24/240.0580.0610.0560.0591,380,415.045,596,767.92
5/23/240.0580.0610.0560.0581,582,055.855,544,147.74
5/22/240.0590.0610.0570.0581,491,828.845,542,666.73
5/21/240.0620.0640.0590.0591,696,194.55,638,686.03
5/20/240.0590.0620.0570.0621,338,179.675,854,588.17
5/19/240.0610.0620.0580.0591,088,388.145,609,822.57
5/18/240.0630.0630.0590.0611,352,603.775,847,388.52
5/17/240.0630.0650.0620.0631,553,003.25,957,588.78
5/16/240.0650.0660.0620.0631,749,531.045,953,008.34
5/15/240.0610.0650.0610.0651,459,833.576,163,118.9
5/14/240.0660.0680.0580.0611,463,289.015,800,034.27
5/13/240.0670.0680.0650.0651,509,019.026,225,687.74
5/12/240.0660.0670.0630.0671,334,032.486,377,545.62
5/11/240.0650.0680.0620.0661,462,515.886,314,200.11
5/10/240.0620.0680.0610.0651,608,390.336,186,511.69