GRAPUSD Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
22 Abr 2024 | 0.041582 | 0.000693 | 1.69% | 0.039685 | 0.04189 | 0.039245 | 0.00 |
21 Abr 2024 | 0.04089 | -0.00005 | -0.12% | 0.040914 | 0.041521 | 0.040526 | 0.00 |
20 Abr 2024 | 0.04094 | 0.001082 | 2.71% | 0.039685 | 0.041197 | 0.039245 | 0.00 |
19 Abr 2024 | 0.039858 | 0.000019 | 0.05% | 0.039771 | 0.04057 | 0.037296 | 0.00 |
18 Abr 2024 | 0.039839 | 0.001096 | 2.83% | 0.038833 | 0.040196 | 0.038415 | 0.00 |
17 Abr 2024 | 0.038744 | -0.001333 | -3.33% | 0.040048 | 0.040523 | 0.038013 | 0.00 |
16 Abr 2024 | 0.040077 | -0.000214 | -0.53% | 0.040228 | 0.040585 | 0.038969 | 0.00 |
15 Abr 2024 | 0.040291 | -0.000774 | -1.88% | 0.040891 | 0.04251 | 0.039458 | 0.00 |
14 Abr 2024 | 0.041065 | 0.001726 | 4.39% | 0.039074 | 0.041197 | 0.037863 | 0.00 |
13 Abr 2024 | 0.039339 | -0.002793 | -6.63% | 0.041938 | 0.042857 | 0.037529 | 0.00 |
12 Abr 2024 | 0.042132 | -0.003427 | -7.52% | 0.045514 | 0.046148 | 0.040678 | 0.00 |
11 Abr 2024 | 0.045559 | -0.000426 | -0.93% | 0.045933 | 0.046972 | 0.045167 | 0.00 |
10 Abr 2024 | 0.045986 | 0.000401 | 0.88% | 0.045536 | 0.046207 | 0.044393 | 0.00 |
09 Abr 2024 | 0.045585 | -0.002403 | -5.01% | 0.048038 | 0.048379 | 0.044981 | 0.00 |
08 Abr 2024 | 0.047988 | 0.003104 | 6.92% | 0.042693 | 0.048377 | 0.041688 | 0.00 |
07 Abr 2024 | 0.044883 | 0.001203 | 2.76% | 0.043578 | 0.044917 | 0.043472 | 0.00 |
06 Abr 2024 | 0.04368 | 0.000483 | 1.12% | 0.043048 | 0.044089 | 0.043038 | 0.00 |
05 Abr 2024 | 0.043197 | -0.000031 | -0.07% | 0.043264 | 0.04347 | 0.041847 | 0.00 |
04 Abr 2024 | 0.043227 | 0.000124 | 0.29% | 0.042934 | 0.044731 | 0.042288 | 0.00 |
03 Abr 2024 | 0.043103 | 0.000525 | 1.23% | 0.042693 | 0.04374 | 0.041688 | 0.00 |
02 Abr 2024 | 0.042578 | -0.003079 | -6.74% | 0.045547 | 0.045547 | 0.04182 | 0.00 |
01 Abr 2024 | 0.045657 | -0.001659 | -3.51% | 0.047344 | 0.047344 | 0.044443 | 0.00 |
31 Mar 2024 | 0.047316 | 0.001747 | 3.83% | 0.045572 | 0.047457 | 0.045572 | 0.00 |
30 Mar 2024 | 0.045569 | -0.000101 | -0.22% | 0.045613 | 0.046321 | 0.045334 | 0.00 |
29 Mar 2024 | 0.04567 | -0.000629 | -1.36% | 0.046273 | 0.046527 | 0.045126 | 0.00 |
28 Mar 2024 | 0.046299 | 0.000913 | 2.01% | 0.045467 | 0.046911 | 0.045043 | 0.00 |
27 Mar 2024 | 0.045387 | -0.001202 | -2.58% | 0.046599 | 0.047609 | 0.044984 | 0.00 |
26 Mar 2024 | 0.046588 | 0.000072 | 0.15% | 0.046538 | 0.047744 | 0.046102 | 0.00 |
25 Mar 2024 | 0.046517 | 0.001624 | 3.62% | 0.045706 | 0.047401 | 0.041759 | 0.00 |
24 Mar 2024 | 0.044892 | 0.001319 | 3.03% | 0.043468 | 0.045086 | 0.042902 | 0.00 |
23 Mar 2024 | 0.043573 | 0.000482 | 1.12% | 0.043244 | 0.044447 | 0.042507 | 0.00 |
22 Mar 2024 | 0.043092 | -0.002275 | -5.01% | 0.045411 | 0.04599 | 0.042302 | 0.00 |
21 Mar 2024 | 0.045366 | -0.000323 | -0.71% | 0.045557 | 0.04656 | 0.044316 | 0.00 |
20 Mar 2024 | 0.04569 | 0.00447 | 10.84% | 0.041041 | 0.045895 | 0.039814 | 0.00 |
19 Mar 2024 | 0.04122 | -0.004565 | -9.97% | 0.045706 | 0.04593 | 0.040983 | 0.00 |
18 Mar 2024 | 0.045785 | -0.00142 | -3.01% | 0.052915 | 0.05316 | 0.04503 | 0.00 |
17 Mar 2024 | 0.047204 | 0.001479 | 3.24% | 0.046104 | 0.047751 | 0.04447 | 0.00 |
16 Mar 2024 | 0.045725 | -0.002875 | -5.92% | 0.048671 | 0.049073 | 0.045234 | 0.00 |
15 Mar 2024 | 0.0486 | -0.00186 | -3.69% | 0.052915 | 0.05316 | 0.046631 | 0.00 |
14 Mar 2024 | 0.050459 | -0.001587 | -3.05% | 0.05199 | 0.052098 | 0.048357 | 0.00 |
13 Mar 2024 | 0.052046 | 0.000431 | 0.83% | 0.05166 | 0.052985 | 0.051206 | 0.00 |
12 Mar 2024 | 0.051615 | -0.001252 | -2.37% | 0.052915 | 0.05316 | 0.050053 | 0.00 |
11 Mar 2024 | 0.052867 | 0.002396 | 4.75% | 0.049668 | 0.053128 | 0.049136 | 0.00 |
10 Mar 2024 | 0.05047 | -0.000419 | -0.82% | 0.050803 | 0.051546 | 0.049427 | 0.00 |
09 Mar 2024 | 0.05089 | 0.000319 | 0.63% | 0.050559 | 0.051316 | 0.050425 | 0.00 |
08 Mar 2024 | 0.050571 | 0.000381 | 0.76% | 0.050333 | 0.051957 | 0.049756 | 0.00 |
07 Mar 2024 | 0.050189 | 0.000661 | 1.33% | 0.049668 | 0.051172 | 0.048611 | 0.00 |
06 Mar 2024 | 0.049529 | 0.003446 | 7.48% | 0.046242 | 0.050662 | 0.045542 | 0.00 |
05 Mar 2024 | 0.046083 | -0.001093 | -2.32% | 0.047203 | 0.049638 | 0.042142 | 0.00 |
04 Mar 2024 | 0.047176 | 0.001929 | 4.26% | 0.044105 | 0.047312 | 0.043991 | 0.00 |
03 Mar 2024 | 0.045247 | 0.000794 | 1.79% | 0.044436 | 0.045362 | 0.043812 | 0.00 |
02 Mar 2024 | 0.044453 | -0.000141 | -0.32% | 0.044584 | 0.044943 | 0.044182 | 0.00 |
01 Mar 2024 | 0.044595 | 0.001007 | 2.31% | 0.043423 | 0.044813 | 0.043423 | 0.00 |
29 Feb 2024 | 0.043588 | -0.000178 | -0.41% | 0.044105 | 0.045732 | 0.042985 | 0.00 |
28 Feb 2024 | 0.043766 | 0.00166 | 3.94% | 0.04215 | 0.045283 | 0.041993 | 0.00 |
27 Feb 2024 | 0.042105 | 0.000842 | 2.04% | 0.041288 | 0.042719 | 0.041157 | 0.00 |
26 Feb 2024 | 0.041263 | 0.00082 | 2.03% | 0.039105 | 0.041541 | 0.037404 | 0.00 |
25 Feb 2024 | 0.040444 | 0.001596 | 4.11% | 0.03888 | 0.040466 | 0.038783 | 0.00 |
24 Feb 2024 | 0.038848 | 0.00086 | 2.26% | 0.037957 | 0.039013 | 0.037764 | 0.00 |
23 Feb 2024 | 0.037988 | -0.000594 | -1.54% | 0.038561 | 0.038856 | 0.037765 | 0.00 |
22 Feb 2024 | 0.038582 | -0.0001 | -0.26% | 0.038453 | 0.039351 | 0.037779 | 0.00 |
21 Feb 2024 | 0.038682 | -0.000483 | -1.23% | 0.039105 | 0.0392 | 0.037404 | 0.00 |
20 Feb 2024 | 0.039165 | 0.000889 | 2.32% | 0.03827 | 0.039395 | 0.037387 | 0.00 |
19 Feb 2024 | 0.038276 | 0.000952 | 2.55% | 0.031458 | 0.038753 | 0.031428 | 0.00 |
18 Feb 2024 | 0.037324 | 0.001106 | 3.05% | 0.036196 | 0.037615 | 0.035944 | 0.00 |
17 Feb 2024 | 0.036218 | -0.00029 | -0.79% | 0.036408 | 0.036425 | 0.035387 | 0.00 |
16 Feb 2024 | 0.036508 | -0.000209 | -0.57% | 0.036725 | 0.037142 | 0.035882 | 0.00 |
15 Feb 2024 | 0.036717 | 0.000534 | 1.48% | 0.03608 | 0.037235 | 0.035922 | 0.00 |
14 Feb 2024 | 0.036183 | 0.00189 | 5.51% | 0.034265 | 0.036204 | 0.034042 | 0.00 |
13 Feb 2024 | 0.034293 | -0.000199 | -0.58% | 0.034689 | 0.034895 | 0.033654 | 0.00 |
12 Feb 2024 | 0.034492 | 0.001958 | 6.02% | 0.031458 | 0.034592 | 0.031428 | 0.00 |
11 Feb 2024 | 0.032534 | 0.000063 | 0.19% | 0.032445 | 0.032972 | 0.032407 | 0.00 |
10 Feb 2024 | 0.032471 | 0.000156 | 0.48% | 0.032378 | 0.032691 | 0.032159 | 0.00 |
09 Feb 2024 | 0.032316 | 0.00085 | 2.70% | 0.031458 | 0.032776 | 0.031428 | 0.00 |
08 Feb 2024 | 0.031466 | -0.000038 | -0.12% | 0.031513 | 0.03196 | 0.031384 | 0.00 |
07 Feb 2024 | 0.031505 | 0.000652 | 2.11% | 0.030857 | 0.031747 | 0.030564 | 0.00 |
06 Feb 2024 | 0.030853 | 0.000991 | 3.32% | 0.029835 | 0.031044 | 0.029834 | 0.00 |
05 Feb 2024 | 0.029862 | 0.000112 | 0.38% | 0.028776 | 0.03029 | 0.02852 | 0.00 |
04 Feb 2024 | 0.02975 | -0.000045 | -0.15% | 0.029822 | 0.029989 | 0.029466 | 0.00 |
03 Feb 2024 | 0.029795 | -0.000171 | -0.57% | 0.029964 | 0.030246 | 0.029779 | 0.00 |
02 Feb 2024 | 0.029967 | 0.000068 | 0.23% | 0.029886 | 0.030174 | 0.029657 | 0.00 |
01 Feb 2024 | 0.029898 | 0.000208 | 0.70% | 0.029686 | 0.030005 | 0.029141 | 0.00 |
31 Ene 2024 | 0.02969 | -0.000739 | -2.43% | 0.03049 | 0.030515 | 0.029452 | 0.00 |
30 Ene 2024 | 0.030429 | 0.000356 | 1.18% | 0.030036 | 0.031006 | 0.029854 | 0.00 |
29 Ene 2024 | 0.030073 | 0.000731 | 2.49% | 0.028776 | 0.030124 | 0.02852 | 0.00 |
28 Ene 2024 | 0.029342 | -0.000114 | -0.39% | 0.029436 | 0.02995 | 0.029142 | 0.00 |
27 Ene 2024 | 0.029456 | 0.00000500 | 0.02% | 0.029476 | 0.029613 | 0.029263 | 0.00 |
26 Ene 2024 | 0.029451 | 0.00063 | 2.19% | 0.028776 | 0.029627 | 0.02852 | 0.00 |
25 Ene 2024 | 0.028821 | -0.000247 | -0.85% | 0.028987 | 0.029111 | 0.028231 | 0.00 |
24 Ene 2024 | 0.029068 | -0.00000200 | -0.01% | 0.0291 | 0.029371 | 0.028584 | 0.00 |