GRTUSD Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
17 May 2024 | 0.2687 | 0.00 | 0.00% | 0.2687 | 0.2687 | 0.2687 | 0.00 |
16 May 2024 | 0.2687 | 0.00 | 0.00% | 0.2687 | 0.2687 | 0.2687 | 0.00 |
15 May 2024 | 0.2687 | 0.00 | 0.00% | 0.2687 | 0.2687 | 0.2687 | 0.00 |
14 May 2024 | 0.2687 | 0.0103 | 3.99% | 0.2687 | 0.2687 | 0.2687 | 1,320.00 |
13 May 2024 | 0.2584 | 0.00 | 0.00% | 0.2584 | 0.2584 | 0.2584 | 0.00 |
12 May 2024 | 0.2584 | 0.00 | 0.00% | 0.2584 | 0.2584 | 0.2584 | 0.00 |
11 May 2024 | 0.2584 | 0.00 | 0.00% | 0.2584 | 0.2584 | 0.2584 | 0.00 |
10 May 2024 | 0.2584 | 0.00 | 0.00% | 0.2584 | 0.2584 | 0.2584 | 0.00 |
09 May 2024 | 0.2584 | 0.00 | 0.00% | 0.2584 | 0.2584 | 0.2584 | 0.00 |
08 May 2024 | 0.2584 | 0.00 | 0.00% | 0.2584 | 0.2584 | 0.2584 | 0.00 |
07 May 2024 | 0.2584 | 0.00 | 0.00% | 0.2584 | 0.2584 | 0.2584 | 0.00 |
06 May 2024 | 0.2584 | 0.00 | 0.00% | 0.2584 | 0.2584 | 0.2584 | 0.00 |
05 May 2024 | 0.2584 | 0.00 | 0.00% | 0.2584 | 0.2584 | 0.2584 | 0.00 |
04 May 2024 | 0.2584 | 0.00 | 0.00% | 0.2584 | 0.2584 | 0.2584 | 0.00 |
03 May 2024 | 0.2584 | 0.00 | 0.00% | 0.2584 | 0.2584 | 0.2584 | 0.00 |
02 May 2024 | 0.2584 | 0.00 | 0.00% | 0.2584 | 0.2584 | 0.2584 | 0.00 |
01 May 2024 | 0.2584 | 0.00 | 0.00% | 0.2584 | 0.2584 | 0.2584 | 0.00 |
30 Abr 2024 | 0.2584 | 0.00 | 0.00% | 0.2584 | 0.2584 | 0.2584 | 0.00 |
29 Abr 2024 | 0.2584 | 0.00 | 0.00% | 0.2584 | 0.2584 | 0.2584 | 0.00 |
28 Abr 2024 | 0.2584 | 0.00 | 0.00% | 0.2584 | 0.2584 | 0.2584 | 0.00 |
27 Abr 2024 | 0.2584 | 0.00 | 0.00% | 0.2584 | 0.2584 | 0.2584 | 0.00 |
26 Abr 2024 | 0.2584 | -0.0825 | -24.20% | 0.2584 | 0.2584 | 0.2584 | 450.00 |
25 Abr 2024 | 0.3409 | 0.00 | 0.00% | 0.3409 | 0.3409 | 0.3409 | 0.00 |
24 Abr 2024 | 0.3409 | 0.00 | 0.00% | 0.3409 | 0.3409 | 0.3409 | 0.00 |
23 Abr 2024 | 0.3409 | 0.00 | 0.00% | 0.3409 | 0.3409 | 0.3409 | 0.00 |
22 Abr 2024 | 0.3409 | 0.00 | 0.00% | 0.3409 | 0.3409 | 0.3409 | 0.00 |
21 Abr 2024 | 0.3409 | 0.00 | 0.00% | 0.3409 | 0.3409 | 0.3409 | 0.00 |
20 Abr 2024 | 0.3409 | 0.00 | 0.00% | 0.3409 | 0.3409 | 0.3409 | 0.00 |
19 Abr 2024 | 0.3409 | 0.00 | 0.00% | 0.3409 | 0.3409 | 0.3409 | 0.00 |
18 Abr 2024 | 0.3409 | 0.00 | 0.00% | 0.3409 | 0.3409 | 0.3409 | 0.00 |
17 Abr 2024 | 0.3409 | 0.00 | 0.00% | 0.3409 | 0.3409 | 0.3409 | 0.00 |
16 Abr 2024 | 0.3409 | 0.00 | 0.00% | 0.3409 | 0.3409 | 0.3409 | 0.00 |
15 Abr 2024 | 0.3409 | 0.00 | 0.00% | 0.3409 | 0.3409 | 0.3409 | 0.00 |
14 Abr 2024 | 0.3409 | 0.00 | 0.00% | 0.3409 | 0.3409 | 0.3409 | 0.00 |
13 Abr 2024 | 0.3409 | 0.00 | 0.00% | 0.3409 | 0.3409 | 0.3409 | 0.00 |
12 Abr 2024 | 0.3409 | 0.00 | 0.00% | 0.3409 | 0.3409 | 0.3409 | 0.00 |
11 Abr 2024 | 0.3409 | 0.00 | 0.00% | 0.3409 | 0.3409 | 0.3409 | 0.00 |
10 Abr 2024 | 0.3409 | 0.00 | 0.00% | 0.3409 | 0.3409 | 0.3409 | 0.00 |
09 Abr 2024 | 0.3409 | 0.00 | 0.00% | 0.3409 | 0.3409 | 0.3409 | 0.00 |
08 Abr 2024 | 0.3409 | 0.00 | 0.00% | 0.3409 | 0.3409 | 0.3409 | 0.00 |
07 Abr 2024 | 0.3409 | -0.0071 | -2.04% | 0.3409 | 0.3409 | 0.3409 | 150.00 |
06 Abr 2024 | 0.348 | 0.00 | 0.00% | 0.348 | 0.348 | 0.348 | 0.00 |
05 Abr 2024 | 0.348 | 0.00 | 0.00% | 0.348 | 0.348 | 0.348 | 0.00 |
04 Abr 2024 | 0.348 | 0.00 | 0.00% | 0.348 | 0.348 | 0.348 | 0.00 |
03 Abr 2024 | 0.348 | -0.056 | -13.86% | 0.348 | 0.348 | 0.348 | 500.00 |
02 Abr 2024 | 0.404 | 0.00 | 0.00% | 0.404 | 0.404 | 0.404 | 0.00 |
01 Abr 2024 | 0.404 | 0.00 | 0.00% | 0.404 | 0.404 | 0.404 | 0.00 |
31 Mar 2024 | 0.404 | 0.00 | 0.00% | 0.404 | 0.404 | 0.404 | 0.00 |
30 Mar 2024 | 0.404 | 0.00 | 0.00% | 0.404 | 0.404 | 0.404 | 0.00 |
29 Mar 2024 | 0.404 | 0.0271 | 7.19% | 0.404 | 0.404 | 0.404 | 127.00 |
28 Mar 2024 | 0.3769 | 0.00 | 0.00% | 0.3769 | 0.3769 | 0.3769 | 0.00 |
27 Mar 2024 | 0.3769 | 0.00 | 0.00% | 0.3769 | 0.3769 | 0.3769 | 0.00 |
26 Mar 2024 | 0.3769 | 0.00 | 0.00% | 0.3769 | 0.3769 | 0.3769 | 0.00 |
25 Mar 2024 | 0.3769 | 0.00 | 0.00% | 0.3769 | 0.3769 | 0.3769 | 0.00 |
24 Mar 2024 | 0.3769 | 0.00 | 0.00% | 0.3769 | 0.3769 | 0.3769 | 0.00 |
23 Mar 2024 | 0.3769 | 0.00 | 0.00% | 0.3769 | 0.3769 | 0.3769 | 0.00 |
22 Mar 2024 | 0.3769 | -0.0081 | -2.10% | 0.3769 | 0.3769 | 0.3769 | 124.00 |
21 Mar 2024 | 0.385 | 0.027 | 7.54% | 0.385 | 0.385 | 0.385 | 165.00 |
20 Mar 2024 | 0.358 | -0.032 | -8.21% | 0.358 | 0.358 | 0.358 | 1,000.00 |
19 Mar 2024 | 0.390 | -0.0154 | -3.80% | 0.390 | 0.390 | 0.390 | 635.00 |
18 Mar 2024 | 0.4054 | 0.00 | 0.00% | 0.4054 | 0.4054 | 0.4054 | 0.00 |
17 Mar 2024 | 0.4054 | 0.00 | 0.00% | 0.4054 | 0.4054 | 0.4054 | 0.00 |
16 Mar 2024 | 0.4054 | 0.00 | 0.00% | 0.4054 | 0.4054 | 0.4054 | 0.00 |
15 Mar 2024 | 0.4054 | -0.0303 | -6.95% | 0.4054 | 0.4054 | 0.4054 | 214.00 |
14 Mar 2024 | 0.4357 | 0.00 | 0.00% | 0.4357 | 0.4357 | 0.4357 | 0.00 |
13 Mar 2024 | 0.4357 | 0.00 | 0.00% | 0.4357 | 0.4357 | 0.4357 | 0.00 |
12 Mar 2024 | 0.4357 | 0.00 | 0.00% | 0.4357 | 0.4357 | 0.4357 | 0.00 |
11 Mar 2024 | 0.4357 | 0.00 | 0.00% | 0.4357 | 0.4357 | 0.4357 | 0.00 |
10 Mar 2024 | 0.4357 | 0.0557 | 14.66% | 0.4357 | 0.4357 | 0.4357 | 1,536.00 |
09 Mar 2024 | 0.380 | 0.0389 | 11.40% | 0.380 | 0.380 | 0.380 | 274.00 |
08 Mar 2024 | 0.3411 | 0.00 | 0.00% | 0.3411 | 0.3411 | 0.3411 | 0.00 |
07 Mar 2024 | 0.3411 | 0.0761 | 28.72% | 0.3411 | 0.3411 | 0.3411 | 1,862.00 |
06 Mar 2024 | 0.265 | 0.00 | 0.00% | 0.265 | 0.265 | 0.265 | 0.00 |
05 Mar 2024 | 0.265 | -0.015 | -5.36% | 0.265 | 0.265 | 0.265 | 270.00 |
04 Mar 2024 | 0.280 | 0.00 | 0.00% | 0.280 | 0.280 | 0.280 | 0.00 |
03 Mar 2024 | 0.280 | 0.00 | 0.00% | 0.280 | 0.280 | 0.280 | 0.00 |
02 Mar 2024 | 0.280 | 0.00 | 0.00% | 0.280 | 0.280 | 0.280 | 0.00 |
01 Mar 2024 | 0.280 | 0.00 | 0.00% | 0.280 | 0.280 | 0.280 | 0.00 |
29 Feb 2024 | 0.280 | -0.010 | -3.45% | 0.280 | 0.280 | 0.280 | 250.00 |
28 Feb 2024 | 0.290 | 0.00 | 0.00% | 0.290 | 0.290 | 0.290 | 0.00 |
27 Feb 2024 | 0.290 | 0.00 | 0.00% | 0.290 | 0.290 | 0.290 | 0.00 |
26 Feb 2024 | 0.290 | 0.00 | 0.00% | 0.290 | 0.290 | 0.290 | 0.00 |
25 Feb 2024 | 0.290 | 0.001 | 0.35% | 0.276 | 0.2985 | 0.275 | 2,522.00 |
24 Feb 2024 | 0.289 | 0.00 | 0.00% | 0.289 | 0.289 | 0.289 | 0.00 |
23 Feb 2024 | 0.289 | 0.00 | 0.00% | 0.289 | 0.289 | 0.289 | 0.00 |
22 Feb 2024 | 0.289 | 0.049 | 20.42% | 0.265 | 0.289 | 0.265 | 2,480.00 |
21 Feb 2024 | 0.240 | 0.00 | 0.00% | 0.240 | 0.240 | 0.240 | 0.00 |
20 Feb 2024 | 0.240 | -0.0235 | -8.92% | 0.2463 | 0.2463 | 0.240 | 1,665.00 |
19 Feb 2024 | 0.2635 | 0.0125 | 4.98% | 0.2635 | 0.2635 | 0.2635 | 284.00 |
18 Feb 2024 | 0.251 | 0.0955 | 61.41% | 0.251 | 0.251 | 0.251 | 354.00 |
16 Feb 2024 | 0.1555 | 0.00 | 0.00% | 0.1555 | 0.1555 | 0.1555 | 0.00 |