Mas Datos Histórico GRINBIT - GRBTUST | ADVFN

US Dollar vs MXN

Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.

Regístrate

Inicio
Invertir
Criptomonedas
COIN
GRINBIT (Criptodivisas:GRBTUST)
GRINBIT (Criptodivisas:GRBTUST) Histórico

GRBTUST Precios Históricos

Fecha	Anterior	Variación	Variación (%)	Apertura	Máximo	Mínimo	Volumen
07 Jun 2024	0.001069	0.000276	34.80%	0.000786	0.00169	0.000786	849,617.00
06 Jun 2024	0.000793	0.00011	16.11%	0.000682	0.000828	0.000681	633,765.00
05 Jun 2024	0.000683	0.000054	8.59%	0.000642	0.000697	0.000627	946,911.00
04 Jun 2024	0.000629	0.000076	13.74%	0.000553	0.000923	0.000489	690,791.00
03 Jun 2024	0.000553	0.000051	10.16%	0.000502	0.000555	0.000502	882,763.00
02 Jun 2024	0.000502	0.000036	7.73%	0.000465	0.000524	0.000465	723,602.00
01 Jun 2024	0.000466	0.00006	14.78%	0.000407	0.000472	0.000406	740,178.00
31 May 2024	0.000406	0.00000500	1.25%	0.000402	0.000406	0.000399	1,219,130.00
30 May 2024	0.000401	0.00000400	1.01%	0.000397	0.000402	0.000397	865,999.00
29 May 2024	0.000397	-0.00000200	-0.50%	0.000399	0.000399	0.000397	666,615.00
28 May 2024	0.000399	-0.00000100	-0.25%	0.000399	0.0004	0.000397	698,391.00
27 May 2024	0.0004	0.00000300	0.76%	0.000399	0.0004	0.000397	983,144.00
26 May 2024	0.000397	-0.00000600	-1.49%	0.000403	0.000405	0.000397	607,809.00
25 May 2024	0.000403	0.00	0.00%	0.000403	0.000405	0.000402	839,052.00
24 May 2024	0.000403	0.00000200	0.50%	0.000401	0.000406	0.000397	710,373.00
23 May 2024	0.000401	0.00000100	0.25%	0.0004	0.000401	0.000395	808,889.00
22 May 2024	0.0004	0.00000400	1.01%	0.000396	0.0004	0.000396	696,973.00
21 May 2024	0.000396	-0.00000800	-1.98%	0.000407	0.00041	0.000395	1,413,502.00
20 May 2024	0.000404	-0.000016	-3.81%	0.000402	0.00043	0.000395	1,841,857.00
19 May 2024	0.00042	-0.000321	-43.32%	0.000744	0.000744	0.000405	1,028,899.00
18 May 2024	0.000741	-0.000277	-27.21%	0.001019	0.001037	0.000741	586,276.00
17 May 2024	0.001018	-0.000262	-20.47%	0.001255	0.001255	0.001008	898,665.00
16 May 2024	0.00128	-0.000351	-21.52%	0.001631	0.001631	0.001272	669,047.00
15 May 2024	0.001631	-0.000139	-7.85%	0.001763	0.00177	0.001617	640,135.00
14 May 2024	0.00177	-0.000217	-10.92%	0.001987	0.002011	0.00177	560,412.00
13 May 2024	0.001987	-0.00005	-2.45%	0.001965	0.002047	0.00196	831,419.00
12 May 2024	0.002037	0.000098	5.05%	0.001939	0.002081	0.001938	465,256.00
11 May 2024	0.001939	0.000151	8.45%	0.001788	0.00207	0.001788	436,215.00
10 May 2024	0.001788	0.00005	2.88%	0.001728	0.001801	0.001728	595,941.00
09 May 2024	0.001738	0.00000700	0.40%	0.001731	0.00175	0.001728	515,642.00
08 May 2024	0.001731	0.00	0.00%	0.001731	0.00175	0.001728	458,018.00
07 May 2024	0.001731	-0.000016	-0.92%	0.001738	0.00175	0.001731	481,915.00
06 May 2024	0.001747	0.000201	13.00%	0.001543	0.001873	0.001541	703,435.00
05 May 2024	0.001546	0.000234	17.84%	0.001309	0.001564	0.001282	503,839.00
04 May 2024	0.001312	0.00000800	0.61%	0.001304	0.001314	0.001282	899,053.00
03 May 2024	0.001304	0.00004	3.16%	0.001273	0.001314	0.001255	580,883.00
02 May 2024	0.001264	0.000215	20.50%	0.001049	0.001285	0.001027	337,951.00
01 May 2024	0.001049	0.00001	0.96%	0.001035	0.001053	0.001004	393,248.00
30 Abr 2024	0.001039	-0.000014	-1.33%	0.001043	0.001053	0.000999	519,268.00
29 Abr 2024	0.001053	0.000143	15.71%	0.000413	0.001053	0.00022	886,420.00
28 Abr 2024	0.00091	0.000089	10.84%	0.000823	0.000916	0.000821	384,472.00
27 Abr 2024	0.000821	0.00001	1.23%	0.000811	0.000824	0.000809	485,596.00
26 Abr 2024	0.000811	0.000036	4.65%	0.000771	0.000814	0.00076	613,475.00
25 Abr 2024	0.000775	0.000014	1.84%	0.000761	0.000775	0.000757	488,954.00
24 Abr 2024	0.000761	0.000045	6.28%	0.000716	0.000766	0.000716	546,737.00
23 Abr 2024	0.000716	0.00000300	0.42%	0.000713	0.000719	0.000713	464,162.00
22 Abr 2024	0.000713	0.00000400	0.56%	0.000711	0.000714	0.000708	682,325.00
21 Abr 2024	0.000709	-0.00000200	-0.28%	0.00071	0.000719	0.000708	547,374.00
20 Abr 2024	0.000711	0.00000100	0.14%	0.000711	0.000711	0.000708	626,293.00
19 Abr 2024	0.00071	0.00000200	0.28%	0.000708	0.000711	0.000699	536,386.00
18 Abr 2024	0.000708	0.00	0.00%	0.000708	0.000708	0.000698	648,462.00
17 Abr 2024	0.000708	0.000066	10.28%	0.000642	0.000718	0.00064	750,538.00
16 Abr 2024	0.000642	0.000057	9.74%	0.000584	0.000659	0.000552	913,895.00
15 Abr 2024	0.000585	0.00017	40.96%	0.000413	0.000602	0.000413	3,456,233.00
14 Abr 2024	0.000415	-0.00000300	-0.72%	0.000418	0.000424	0.000413	831,609.00
13 Abr 2024	0.000418	0.00000200	0.48%	0.000416	0.000424	0.000416	742,869.00
12 Abr 2024	0.000416	-0.00000200	-0.48%	0.00042	0.000424	0.000416	917,358.00
11 Abr 2024	0.000418	-0.00000300	-0.71%	0.000418	0.000421	0.000418	818,805.00
10 Abr 2024	0.000421	-0.000011	-2.55%	0.000429	0.000433	0.000421	1,619,433.00
09 Abr 2024	0.000432	-0.00000800	-1.82%	0.000439	0.00044	0.000429	763,139.00
08 Abr 2024	0.00044	-0.00000900	-2.00%	0.00045	0.000454	0.000439	743,932.00
07 Abr 2024	0.000449	-0.00000300	-0.66%	0.000453	0.000454	0.000449	861,835.00
06 Abr 2024	0.000452	-0.000029	-6.03%	0.000478	0.000484	0.000449	742,246.00
05 Abr 2024	0.000481	-0.00001	-2.04%	0.000491	0.000494	0.000464	1,152,294.00
04 Abr 2024	0.000491	-0.000085	-14.76%	0.000579	0.000597	0.00047	783,130.00
03 Abr 2024	0.000576	-0.000043	-6.95%	0.000605	0.000619	0.000576	1,496,981.00
02 Abr 2024	0.000619	-0.000043	-6.50%	0.000661	0.000661	0.000619	2,247,129.00
01 Abr 2024	0.000662	-0.000091	-12.08%	0.000747	0.000753	0.000662	1,799,237.00
31 Mar 2024	0.000753	0.000011	1.48%	0.000737	0.000753	0.000737	902,043.00
30 Mar 2024	0.000742	-0.00000200	-0.27%	0.000739	0.000744	0.000696	487,386.00
29 Mar 2024	0.000744	-0.000326	-30.47%	0.001061	0.001065	0.000739	719,879.00
28 Mar 2024	0.00107	0.00000200	0.19%	0.001064	0.001126	0.001035	578,446.00
27 Mar 2024	0.001068	0.00001	0.95%	0.001052	0.001068	0.00105	1,143,294.00
26 Mar 2024	0.001058	0.00004	3.93%	0.001022	0.001067	0.001014	986,349.00
25 Mar 2024	0.001018	0.00008	8.53%	0.000939	0.001032	0.000934	2,917,471.00
24 Mar 2024	0.000938	-0.00000100	-0.11%	0.000947	0.000996	0.000934	1,384,768.00
23 Mar 2024	0.000939	-0.00000600	-0.63%	0.000937	0.000991	0.00022	1,828,185.00
22 Mar 2024	0.000945	0.00012	14.55%	0.000819	0.001017	0.000795	1,215,123.00
21 Mar 2024	0.000825	0.000043	5.50%	0.000784	0.000829	0.000745	1,023,242.00
20 Mar 2024	0.000782	0.000081	11.55%	0.000705	0.0008	0.000693	1,427,239.00
19 Mar 2024	0.000701	0.000212	43.35%	0.00049	0.000702	0.000484	936,261.00
18 Mar 2024	0.000489	0.00000200	0.41%	0.000486	0.000491	0.000478	980,156.00
17 Mar 2024	0.000487	0.000019	4.06%	0.000464	0.000503	0.00045	2,235,635.00
16 Mar 2024	0.000468	0.000119	34.10%	0.000349	0.000468	0.000349	2,942,096.00
15 Mar 2024	0.000349	0.000129	58.64%	0.000337	0.00036	0.000337	6,838,725.00
14 Mar 2024	0.00022	0.00	0.00%	0.00000000	0.00000000	0.00000000	0.00
13 Mar 2024	0.00022	0.00	0.00%	0.00022	0.00022	0.00022	0.00
12 Mar 2024	0.00022	0.00	0.00%	0.00022	0.00022	0.00022	0.00
11 Mar 2024	0.00022	0.00	0.00%	0.00000000	0.00000000	0.00000000	5,382,558.00
10 Mar 2024	0.00022	0.00	0.00%	0.00022	0.00022	0.00022	0.00
09 Mar 2024	0.00022	0.00	0.00%	0.00022	0.00022	0.00022	0.00

Region de Bruxelles Capi...

Etherstack (PK)

Delayed Upgrade Clock

Soporte: (55) 4170 8128 | soporte@advfn.mx

Al acceder a los servicios disponibles de ADVFN usted acepta quedar sujerto a los Términos y Condiciones