Groyper Historical Data

GROYPER Page 9
Download
Date Close Price change Market cap Trading volume
Oct 23, 2024 $ 0.0284
-7.02%
$ 2.64 million $ 32,949
Oct 22, 2024 $ 0.0303
+15.34%
$ 2.82 million $ 132,014
Oct 21, 2024 $ 0.0263
-25.56%
$ 2.45 million $ 224,989
Oct 20, 2024 $ 0.0353
-11.79%
$ 3.28 million $ 223,186
Oct 19, 2024 $ 0.04
-2.57%
$ 3.72 million $ 119,107
Oct 18, 2024 $ 0.0411
+10.19%
$ 3.82 million $ 378,159
Oct 17, 2024 $ 0.0373
-20.37%
$ 3.47 million $ 186,428
Oct 16, 2024 $ 0.0471
+0.51%
$ 4.38 million $ 201,253
Oct 15, 2024 $ 0.0469
-2.58%
$ 4.36 million $ 281,267
Oct 14, 2024 $ 0.0492
+10.40%
$ 4.57 million $ 231,604
Oct 13, 2024 $ 0.0448
+0.55%
$ 4.16 million $ 225,850
Oct 12, 2024 $ 0.0445
-10.13%
$ 4.14 million $ 241,129
Oct 11, 2024 $ 0.0489
+17.05%
$ 4.55 million $ 422,624
Oct 10, 2024 $ 0.0418
+32.70%
$ 3.89 million $ 283,540
Oct 9, 2024 $ 0.0315
+1.28%
$ 2.93 million $ 233,281
Oct 8, 2024 $ 0.0298
+3.09%
$ 2.77 million $ 213,058
Oct 7, 2024 $ 0.0294
+5.06%
$ 2.74 million $ 264,854
Oct 6, 2024 $ 0.0282
+21.59%
$ 2.62 million $ 127,949
Oct 5, 2024 $ 0.0232
-11.96%
$ 2.16 million $ 31,480
Oct 4, 2024 $ 0.0264
+19.81%
$ 2.45 million $ 73,760
Oct 3, 2024 $ 0.022
+4.67%
$ 2.05 million $ 38,656
Oct 2, 2024 $ 0.021
-13.29%
$ 1.96 million $ 103,423
Oct 1, 2024 $ 0.0243
-14.94%
$ 2.26 million $ 224,676
Sep 30, 2024 $ 0.0284
-4.71%
$ 2.65 million $ 100,585
Sep 29, 2024 $ 0.0298
+2.50%
$ 2.77 million $ 306,147
Sep 28, 2024 $ 0.0291
+24.35%
$ 2.7 million $ 427,685
Sep 27, 2024 $ 0.0234
+24.21%
$ 2.18 million $ 474,471
Sep 26, 2024 $ 0.0188
+31.65%
$ 1.75 million $ 195,608
Sep 25, 2024 $ 0.0143
-4.60%
$ 1.33 million $ 190,018
Sep 24, 2024 $ 0.0152
-6.79%
$ 1.42 million $ 185,494
Sep 23, 2024 $ 0.0163
-20.57%
$ 1.52 million $ 240,294
Sep 22, 2024 $ 0.0206
-2.16%
$ 1.91 million $ 43,957
Sep 21, 2024 $ 0.021
-3.49%
$ 1.96 million $ 44,683
Sep 20, 2024 $ 0.0218
-17.62%
$ 2.02 million $ 261,051
Sep 19, 2024 $ 0.0142
+2.72%
$ -- $ 69,634
Sep 18, 2024 $ 0.0138
+4.14%
$ 1.28 million $ 60,389
Sep 17, 2024 $ 0.0133
+0.60%
$ 1.23 million $ 38,782
Sep 16, 2024 $ 0.0132
+4.95%
$ 1.23 million $ 64,308
Sep 15, 2024 $ 0.0126
-6.99%
$ 1.17 million $ 8,908
Sep 14, 2024 $ 0.0135
-6.50%
$ 1.26 million $ 32,774
Sep 13, 2024 $ 0.0145
+2.01%
$ 1.34 million $ 136,451
Sep 12, 2024 $ 0.0142
-0.03%
$ 1.32 million $ 4,383
Sep 11, 2024 $ 0.0142
-9.14%
$ 1.32 million $ 16,685
Sep 10, 2024 $ 0.0157
+3.55%
$ 1.46 million $ 10,767
Sep 9, 2024 $ 0.0152
+11.02%
$ 1.41 million $ 18,561
Sep 8, 2024 $ 0.014
+1.24%
$ 1.3 million $ 9,924
Sep 7, 2024 $ 0.0138
+13.95%
$ 1.28 million $ 21,291
Sep 6, 2024 $ 0.0121
-11.41%
$ 1.12 million $ 42,814
Sep 5, 2024 $ 0.0136
-4.07%
$ 1.27 million $ 8,996
Sep 4, 2024 $ 0.0141
-9.22%
$ 1.31 million $ 26,655