Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
GRFX Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 14 Jun 2024 | 0.34 | 0.0031 | 0.92% | 0.36 | 0.36 | 0.315 | 40,131 |
| 13 Jun 2024 | 0.3369 | -0.0141 | -4.02% | 0.35 | 0.354464 | 0.3285 | 8,223 |
| 12 Jun 2024 | 0.351 | -0.005 | -1.40% | 0.37 | 0.3724 | 0.351 | 16,875 |
| 11 Jun 2024 | 0.356 | -0.015 | -4.04% | 0.375 | 0.375 | 0.356 | 39,397 |
| 10 Jun 2024 | 0.371 | 0.00774 | 2.13% | 0.38 | 0.38 | 0.3561 | 27,549 |
| 07 Jun 2024 | 0.363264 | -0.00674 | -1.82% | 0.365 | 0.37 | 0.355101 | 39,714 |
| 06 Jun 2024 | 0.37 | -0.0143 | -3.72% | 0.36 | 0.38 | 0.36 | 32,232 |
| 05 Jun 2024 | 0.3843 | 0.0193 | 5.29% | 0.36 | 0.385 | 0.36 | 42,956 |
| 04 Jun 2024 | 0.365 | -0.014 | -3.69% | 0.3603 | 0.37 | 0.354251 | 27,576 |
| 03 Jun 2024 | 0.379 | 0.0114 | 3.10% | 0.3859 | 0.3859 | 0.35 | 21,869 |
| 31 May 2024 | 0.367599 | 0.0045 | 1.24% | 0.38 | 0.3999 | 0.354 | 42,279 |
| 30 May 2024 | 0.3631 | 0.0221 | 6.48% | 0.363 | 0.39 | 0.341 | 89,843 |
| 29 May 2024 | 0.341 | 0.002 | 0.59% | 0.33 | 0.3497 | 0.33 | 75,958 |
| 28 May 2024 | 0.339 | -0.0049 | -1.42% | 0.35 | 0.35 | 0.339 | 62,541 |
| 24 May 2024 | 0.3439 | 0.004 | 1.18% | 0.35 | 0.35 | 0.333 | 18,192 |
| 23 May 2024 | 0.3399 | -0.0067 | -1.93% | 0.33 | 0.3459 | 0.33 | 115,734 |
| 22 May 2024 | 0.3466 | 0.0195 | 5.96% | 0.339 | 0.37 | 0.33 | 124,783 |
| 21 May 2024 | 0.3271 | 0.0169 | 5.45% | 0.3114 | 0.33 | 0.302 | 74,196 |
| 20 May 2024 | 0.3102 | -0.0171 | -5.22% | 0.3313 | 0.3313 | 0.3029 | 81,579 |
| 17 May 2024 | 0.3273 | 0.0271 | 9.03% | 0.326 | 0.34 | 0.3033 | 117,811 |
| 16 May 2024 | 0.3002 | -0.0126 | -4.03% | 0.3092 | 0.33 | 0.30 | 49,100 |
| 15 May 2024 | 0.3128 | 0.0268 | 9.37% | 0.31 | 0.3399 | 0.28 | 256,104 |
| 14 May 2024 | 0.286 | -0.054 | -15.88% | 0.30 | 0.3075 | 0.26835 | 412,895 |
| 13 May 2024 | 0.34 | -0.041 | -10.76% | 0.407 | 0.407 | 0.3066 | 305,417 |
| 10 May 2024 | 0.381 | -0.0369 | -8.83% | 0.435 | 0.435 | 0.35 | 340,225 |
| 09 May 2024 | 0.4179 | 0.0279 | 7.15% | 0.3795 | 0.44 | 0.3795 | 413,032 |
| 08 May 2024 | 0.39 | -0.06 | -13.33% | 0.34 | 0.445 | 0.30 | 1,737,252 |
| 07 May 2024 | 0.45 | 0.15 | 50.00% | 0.31 | 0.525 | 0.2854 | 12,861,230 |
| 06 May 2024 | 0.30 | 0.0719 | 31.52% | 0.27 | 0.345 | 0.2411 | 6,367,389 |
| 03 May 2024 | 0.2281 | -0.0131 | -5.43% | 0.25 | 0.26 | 0.2207 | 134,483 |
| 02 May 2024 | 0.2412 | 0.0112 | 4.87% | 0.249 | 0.25 | 0.22 | 111,285 |
| 01 May 2024 | 0.230001 | 0.0058 | 2.59% | 0.23 | 0.24 | 0.22 | 72,950 |
| 30 Abr 2024 | 0.2242 | 0.0038 | 1.72% | 0.22 | 0.2599 | 0.2109 | 191,736 |
| 29 Abr 2024 | 0.2204 | -0.0198 | -8.24% | 0.253 | 0.253 | 0.2202 | 216,998 |
| 26 Abr 2024 | 0.2402 | 0.0002 | 0.08% | 0.259 | 0.329 | 0.225001 | 422,733 |
| 25 Abr 2024 | 0.24 | 0.03615 | 17.73% | 0.201 | 0.4178 | 0.201 | 4,056,921 |
| 24 Abr 2024 | 0.20385 | 0.00205 | 1.02% | 0.2104 | 0.2104 | 0.20385 | 11,651 |
| 23 Abr 2024 | 0.2018 | -0.0108 | -5.08% | 0.2029 | 0.2195 | 0.2002 | 55,061 |
| 22 Abr 2024 | 0.2126 | -0.0144 | -6.34% | 0.223 | 0.2299 | 0.21 | 21,310 |
| 19 Abr 2024 | 0.227 | 0.012 | 5.58% | 0.218 | 0.2298 | 0.2107 | 40,157 |
| 18 Abr 2024 | 0.215 | -0.0009 | -0.42% | 0.2159 | 0.2299 | 0.21 | 33,656 |
| 17 Abr 2024 | 0.2159 | -0.0241 | -10.04% | 0.23 | 0.23 | 0.21 | 83,931 |
| 16 Abr 2024 | 0.24 | -0.0057 | -2.32% | 0.2457 | 0.2457 | 0.2111 | 136,126 |
| 15 Abr 2024 | 0.2457 | -0.0123 | -4.77% | 0.2545 | 0.26 | 0.2327 | 164,982 |
| 12 Abr 2024 | 0.258 | 0.009 | 3.61% | 0.242 | 0.26282 | 0.242 | 42,712 |
| 11 Abr 2024 | 0.249 | -0.00085 | -0.34% | 0.247 | 0.27 | 0.241 | 40,789 |
| 10 Abr 2024 | 0.24985 | -0.00815 | -3.16% | 0.257 | 0.26 | 0.2305 | 74,584 |
| 09 Abr 2024 | 0.258 | -0.022 | -7.86% | 0.265 | 0.27 | 0.2492 | 126,441 |
| 08 Abr 2024 | 0.28 | 0.0235 | 9.16% | 0.256 | 0.28 | 0.25 | 108,573 |
| 05 Abr 2024 | 0.2565 | -0.0185 | -6.73% | 0.2638 | 0.2749 | 0.25 | 83,551 |
| 04 Abr 2024 | 0.275 | -0.014 | -4.84% | 0.2903 | 0.2903 | 0.26 | 39,877 |
| 03 Abr 2024 | 0.289 | -0.016 | -5.25% | 0.30 | 0.3255 | 0.2505 | 195,519 |
| 02 Abr 2024 | 0.305 | -0.036 | -10.56% | 0.31 | 0.35 | 0.3034 | 42,808 |
| 01 Abr 2024 | 0.341 | 0.0298 | 9.58% | 0.32 | 0.36 | 0.3121 | 134,648 |
| 28 Mar 2024 | 0.3112 | 0.0001 | 0.03% | 0.34 | 0.343 | 0.3112 | 77,292 |
| 27 Mar 2024 | 0.3111 | -0.0589 | -15.92% | 0.37 | 0.3885 | 0.3111 | 62,183 |
| 26 Mar 2024 | 0.37 | -0.03 | -7.50% | 0.40 | 0.40 | 0.37 | 22,457 |
| 25 Mar 2024 | 0.40 | 0.01 | 2.56% | 0.3985 | 0.40 | 0.37 | 46,770 |
| 22 Mar 2024 | 0.39 | -0.01 | -2.50% | 0.39 | 0.3999 | 0.367 | 21,953 |
| 21 Mar 2024 | 0.40 | 0.02985 | 8.06% | 0.361 | 0.40 | 0.361 | 13,080 |
| 20 Mar 2024 | 0.370149 | -0.01985 | -5.09% | 0.39 | 0.39 | 0.361 | 53,301 |
| 19 Mar 2024 | 0.39 | -0.01 | -2.50% | 0.40 | 0.40 | 0.3743 | 15,329 |
| 18 Mar 2024 | 0.40 | 0.01 | 2.56% | 0.403 | 0.403 | 0.3651 | 25,801 |
