GROKUSDT Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jun 28 2024 | 0.00871 | -0.00063 | -6.75% | 0.00938 | 0.00963 | 0.00864 | 6,320,128.00 |
Jun 27 2024 | 0.00934 | 0.00011 | 1.19% | 0.00929 | 0.00994 | 0.00914 | 5,075,557.00 |
Jun 26 2024 | 0.00923 | -0.0013 | -12.35% | 0.01049 | 0.01064 | 0.00913 | 6,394,581.00 |
Jun 25 2024 | 0.01053 | 0.00149 | 16.48% | 0.00905 | 0.01117 | 0.00898 | 4,761,888.00 |
Jun 24 2024 | 0.00904 | 0.00011 | 1.23% | 0.00895 | 0.00911 | 0.00841 | 5,358,752.00 |
Jun 23 2024 | 0.00893 | -0.0008 | -8.22% | 0.00971 | 0.01016 | 0.0088 | 4,305,594.00 |
Jun 22 2024 | 0.00973 | 0.00031 | 3.29% | 0.00944 | 0.00978 | 0.00923 | 4,978,769.00 |
Jun 21 2024 | 0.00942 | -0.00083 | -8.10% | 0.01022 | 0.0103 | 0.00923 | 4,406,000.00 |
Jun 20 2024 | 0.01025 | 0.00192 | 23.05% | 0.00986 | 0.0106 | 0.00921 | 3,852,287.00 |
Jun 19 2024 | 0.00833 | 0.00 | 0.00% | 0.00833 | 0.00833 | 0.00833 | 0.00 |
Jun 18 2024 | 0.00833 | -0.00062 | -6.93% | 0.00889 | 0.00895 | 0.00771 | 5,900,825.00 |
Jun 17 2024 | 0.00895 | -0.00127 | -12.43% | 0.01021 | 0.01129 | 0.00892 | 4,985,005.00 |
Jun 16 2024 | 0.01022 | 0.00057 | 5.91% | 0.00965 | 0.01039 | 0.00911 | 7,079,514.00 |
Jun 15 2024 | 0.00965 | -0.00009 | -0.92% | 0.00966 | 0.01022 | 0.00961 | 5,319,840.00 |
Jun 14 2024 | 0.00974 | -0.00094 | -8.80% | 0.01071 | 0.01095 | 0.00945 | 4,468,807.00 |
Jun 13 2024 | 0.01068 | -0.00099 | -8.48% | 0.01167 | 0.01199 | 0.01054 | 4,794,132.00 |
Jun 12 2024 | 0.01167 | -0.00027 | -2.26% | 0.01188 | 0.01283 | 0.01154 | 3,575,891.00 |
Jun 11 2024 | 0.01194 | -0.0003 | -2.45% | 0.01222 | 0.01246 | 0.01121 | 4,327,648.00 |
Jun 10 2024 | 0.01224 | -0.00007 | -0.57% | 0.01224 | 0.01294 | 0.01159 | 5,184,753.00 |
Jun 09 2024 | 0.01231 | 0.00066 | 5.67% | 0.01162 | 0.01321 | 0.01123 | 3,981,362.00 |
Jun 08 2024 | 0.01165 | -0.00126 | -9.76% | 0.01291 | 0.01303 | 0.01142 | 3,127,431.00 |
Jun 07 2024 | 0.01291 | -0.00133 | -9.34% | 0.01429 | 0.01474 | 0.0119 | 4,030,889.00 |
Jun 06 2024 | 0.01424 | -0.00092 | -6.07% | 0.01515 | 0.01552 | 0.01399 | 3,469,604.00 |
Jun 05 2024 | 0.01516 | 0.00009 | 0.60% | 0.01499 | 0.01649 | 0.01491 | 3,120,744.00 |
Jun 04 2024 | 0.01507 | -0.00094 | -5.87% | 0.01594 | 0.01619 | 0.01483 | 2,949,269.00 |
Jun 03 2024 | 0.01601 | 0.00011 | 0.69% | 0.01589 | 0.01691 | 0.01554 | 3,158,639.00 |
Jun 02 2024 | 0.0159 | -0.00093 | -5.53% | 0.01678 | 0.01703 | 0.01542 | 2,777,888.00 |
Jun 01 2024 | 0.01683 | 0.0011 | 6.99% | 0.01571 | 0.01729 | 0.01512 | 2,976,332.00 |
May 31 2024 | 0.01573 | -0.00032 | -1.99% | 0.01602 | 0.01685 | 0.01425 | 4,633,501.00 |
May 30 2024 | 0.01605 | -0.00152 | -8.65% | 0.01748 | 0.0175 | 0.01536 | 2,746,336.00 |
May 29 2024 | 0.01757 | -0.00172 | -8.92% | 0.0193 | 0.02014 | 0.01673 | 2,343,769.00 |
May 28 2024 | 0.01929 | 0.00148 | 8.31% | 0.01777 | 0.01979 | 0.01644 | 2,537,240.00 |
May 27 2024 | 0.01781 | 0.003 | 20.26% | 0.01478 | 0.01914 | 0.01463 | 3,204,619.00 |
May 26 2024 | 0.01481 | -0.00044 | -2.89% | 0.01529 | 0.01589 | 0.01469 | 2,831,200.00 |
May 25 2024 | 0.01525 | 0.00173 | 12.80% | 0.01356 | 0.01544 | 0.0134 | 4,011,833.00 |
May 24 2024 | 0.01352 | -0.00053 | -3.77% | 0.01411 | 0.01455 | 0.01307 | 3,062,744.00 |
May 23 2024 | 0.01405 | -0.00037 | -2.57% | 0.01432 | 0.0148 | 0.01262 | 3,539,521.00 |
May 22 2024 | 0.01442 | 0.00227 | 18.68% | 0.01204 | 0.01455 | 0.01192 | 3,552,413.00 |
May 21 2024 | 0.01215 | -0.00023 | -1.86% | 0.01248 | 0.01249 | 0.01181 | 4,925,997.00 |
May 20 2024 | 0.01238 | 0.00135 | 12.24% | 0.01106 | 0.01271 | 0.01082 | 6,430,367.00 |
May 19 2024 | 0.01103 | -0.00051 | -4.42% | 0.01155 | 0.01179 | 0.01084 | 4,374,375.00 |
May 18 2024 | 0.01154 | -0.00001 | -0.09% | 0.01158 | 0.0121 | 0.01123 | 3,722,116.00 |
May 17 2024 | 0.01155 | 0.00029 | 2.58% | 0.01119 | 0.0121 | 0.01113 | 4,060,323.00 |
May 16 2024 | 0.01126 | -0.00026 | -2.26% | 0.01168 | 0.01253 | 0.01101 | 3,681,273.00 |
May 15 2024 | 0.01152 | 0.00064 | 5.88% | 0.01087 | 0.01166 | 0.01054 | 3,897,089.00 |
May 14 2024 | 0.01088 | -0.00086 | -7.33% | 0.01169 | 0.01256 | 0.01054 | 4,321,005.00 |
May 13 2024 | 0.01174 | 0.0005 | 4.45% | 0.0112 | 0.01197 | 0.01056 | 4,317,569.00 |
May 12 2024 | 0.01124 | -0.00001 | -0.09% | 0.01123 | 0.01143 | 0.01081 | 3,939,879.00 |
May 11 2024 | 0.01125 | -0.00026 | -2.26% | 0.01162 | 0.01163 | 0.01109 | 4,072,614.00 |
May 10 2024 | 0.01151 | -0.00088 | -7.10% | 0.01228 | 0.0129 | 0.01087 | 3,808,224.00 |
May 09 2024 | 0.01239 | 0.0011 | 9.74% | 0.01144 | 0.01269 | 0.01118 | 4,055,962.00 |
May 08 2024 | 0.01129 | -0.00104 | -8.43% | 0.01231 | 0.01256 | 0.0111 | 2,841,387.00 |
May 07 2024 | 0.01233 | -0.00075 | -5.73% | 0.01309 | 0.01314 | 0.0123 | 3,232,826.00 |
May 06 2024 | 0.01308 | 0.00011 | 0.85% | 0.01298 | 0.01365 | 0.01264 | 3,009,532.00 |
May 05 2024 | 0.01297 | -0.00004 | -0.31% | 0.01305 | 0.01323 | 0.01226 | 2,989,705.00 |
May 04 2024 | 0.01301 | -0.00087 | -6.27% | 0.01386 | 0.01427 | 0.01287 | 4,623,114.00 |
May 03 2024 | 0.01388 | 0.00139 | 11.13% | 0.01233 | 0.01468 | 0.01225 | 3,139,769.00 |
May 02 2024 | 0.01249 | 0.00131 | 11.72% | 0.01115 | 0.01253 | 0.01033 | 4,039,984.00 |
May 01 2024 | 0.01118 | -0.00042 | -3.62% | 0.01152 | 0.01159 | 0.00982 | 2,862,716.00 |
Apr 30 2024 | 0.0116 | -0.00177 | -13.24% | 0.01346 | 0.01358 | 0.01064 | 3,227,928.00 |
Apr 29 2024 | 0.01337 | 0.00062 | 4.86% | 0.0128 | 0.01483 | 0.01231 | 2,467,406.00 |
Apr 28 2024 | 0.01275 | -0.00353 | -21.68% | 0.01621 | 0.01631 | 0.01254 | 3,362,557.00 |
Apr 27 2024 | 0.01628 | 0.00552 | 51.30% | 0.01119 | 0.01634 | 0.01053 | 4,235,116.00 |
Apr 26 2024 | 0.01076 | 0.00244 | 29.33% | 0.00832 | 0.01308 | 0.00769 | 6,517,408.00 |
Apr 25 2024 | 0.00832 | -0.00053 | -5.99% | 0.00887 | 0.00895 | 0.00785 | 3,976,580.00 |
Apr 24 2024 | 0.00885 | -0.00109 | -10.97% | 0.00992 | 0.01022 | 0.00869 | 3,542,296.00 |
Apr 23 2024 | 0.00994 | -0.00056 | -5.33% | 0.01043 | 0.01068 | 0.00929 | 3,137,087.00 |
Apr 22 2024 | 0.0105 | 0.00041 | 4.06% | 0.01009 | 0.01086 | 0.00978 | 3,394,319.00 |
Apr 21 2024 | 0.01009 | 0.00063 | 6.66% | 0.00939 | 0.01051 | 0.00918 | 4,226,891.00 |
Apr 20 2024 | 0.00946 | 0.00086 | 10.00% | 0.00858 | 0.0095 | 0.00849 | 5,704,814.00 |
Apr 19 2024 | 0.0086 | -0.00011 | -1.26% | 0.00866 | 0.00914 | 0.00786 | 4,927,251.00 |
Apr 18 2024 | 0.00871 | 0.00021 | 2.47% | 0.00856 | 0.00885 | 0.00822 | 6,110,170.00 |
Apr 17 2024 | 0.0085 | -0.00071 | -7.71% | 0.00918 | 0.0095 | 0.00831 | 6,264,543.00 |
Apr 16 2024 | 0.00921 | 0.00031 | 3.48% | 0.00891 | 0.00931 | 0.00819 | 6,116,374.00 |
Apr 15 2024 | 0.0089 | 0.00131 | 17.26% | 0.00764 | 0.00972 | 0.00728 | 9,008,879.00 |
Apr 14 2024 | 0.00759 | 0.0005 | 7.05% | 0.00714 | 0.00767 | 0.00654 | 7,353,991.00 |
Apr 13 2024 | 0.00709 | -0.0017 | -19.34% | 0.00866 | 0.00901 | 0.00645 | 5,791,215.00 |
Apr 12 2024 | 0.00879 | -0.00175 | -16.60% | 0.01048 | 0.01072 | 0.00821 | 5,360,922.00 |
Apr 11 2024 | 0.01054 | -0.00064 | -5.72% | 0.0111 | 0.01145 | 0.00957 | 4,848,058.00 |
Apr 10 2024 | 0.01118 | -0.00076 | -6.37% | 0.01182 | 0.01201 | 0.00998 | 5,766,546.00 |
Apr 09 2024 | 0.01194 | -0.00152 | -11.29% | 0.01348 | 0.01357 | 0.01172 | 3,914,014.00 |
Apr 08 2024 | 0.01346 | 0.00072 | 5.65% | 0.01272 | 0.0137 | 0.0121 | 3,855,273.00 |
Apr 07 2024 | 0.01274 | 0.00069 | 5.73% | 0.01207 | 0.01345 | 0.01201 | 4,190,266.00 |
Apr 06 2024 | 0.01205 | -0.00001 | -0.08% | 0.01205 | 0.01274 | 0.01186 | 3,675,311.00 |
Apr 05 2024 | 0.01206 | -0.0008 | -6.22% | 0.01294 | 0.01355 | 0.0118 | 4,766,838.00 |
Apr 04 2024 | 0.01286 | -0.00027 | -2.06% | 0.0129 | 0.01394 | 0.01254 | 3,852,504.00 |
Apr 03 2024 | 0.01313 | -0.00007 | -0.53% | 0.01306 | 0.01514 | 0.01261 | 4,562,269.00 |
Apr 02 2024 | 0.0132 | -0.0008 | -5.71% | 0.01402 | 0.01403 | 0.01205 | 4,183,496.00 |
Apr 01 2024 | 0.014 | -0.00212 | -13.15% | 0.0161 | 0.01654 | 0.01381 | 4,270,791.00 |
Mar 31 2024 | 0.01612 | 0.00023 | 1.45% | 0.01596 | 0.01729 | 0.01576 | 3,861,861.00 |
Mar 30 2024 | 0.01589 | -0.00083 | -4.96% | 0.01666 | 0.01723 | 0.01557 | 3,296,171.00 |