Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
GRINEUR Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 01 May 2024 | 0.044156 | -0.002086 | -4.51% | 0.046045 | 0.046427 | 0.041693 | 185,319.00 |
| 30 Abr 2024 | 0.046241 | 0.00039 | 0.85% | 0.045833 | 0.047055 | 0.043384 | 228,452.00 |
| 29 Abr 2024 | 0.045852 | -0.001826 | -3.83% | 0.073309 | 0.075917 | 0.020734 | 233,372.00 |
| 28 Abr 2024 | 0.047677 | 0.001387 | 3.00% | 0.046346 | 0.048411 | 0.046313 | 135,584.00 |
| 27 Abr 2024 | 0.04629 | -0.001458 | -3.05% | 0.047711 | 0.047879 | 0.045756 | 213,932.00 |
| 26 Abr 2024 | 0.047748 | 0.00084 | 1.79% | 0.046922 | 0.04856 | 0.044323 | 198,412.00 |
| 25 Abr 2024 | 0.046908 | 0.002415 | 5.43% | 0.200729 | 0.201864 | 0.041427 | 317,831.00 |
| 24 Abr 2024 | 0.044493 | -0.002654 | -5.63% | 0.047274 | 0.047453 | 0.043669 | 161,019.00 |
| 23 Abr 2024 | 0.047147 | -0.000566 | -1.19% | 0.047653 | 0.048691 | 0.046385 | 143,557.00 |
| 22 Abr 2024 | 0.047713 | -0.000552 | -1.14% | 0.073309 | 0.075917 | 0.020734 | 207,139.00 |
| 21 Abr 2024 | 0.048264 | 0.000053 | 0.11% | 0.048094 | 0.051531 | 0.046999 | 114,130.00 |
| 20 Abr 2024 | 0.048211 | -0.002935 | -5.74% | 0.050848 | 0.051967 | 0.047292 | 93,367.00 |
| 19 Abr 2024 | 0.051146 | 0.003389 | 7.10% | 0.198817 | 0.19884 | 0.045445 | 129,484.00 |
| 18 Abr 2024 | 0.047757 | 0.000564 | 1.20% | 0.047241 | 0.047918 | 0.044656 | 105,529.00 |
| 17 Abr 2024 | 0.047192 | -0.000811 | -1.69% | 0.048094 | 0.048094 | 0.045494 | 137,206.00 |
| 16 Abr 2024 | 0.048004 | 0.000838 | 1.78% | 0.047209 | 0.049014 | 0.045335 | 113,132.00 |
| 15 Abr 2024 | 0.047166 | -0.003455 | -6.83% | 0.073309 | 0.075917 | 0.046016 | 196,562.00 |
| 14 Abr 2024 | 0.050621 | 0.002524 | 5.25% | 0.048649 | 0.052091 | 0.047761 | 102,664.00 |
| 13 Abr 2024 | 0.048097 | -0.003797 | -7.32% | 0.050686 | 0.053387 | 0.046306 | 270,145.00 |
| 12 Abr 2024 | 0.051893 | -0.004932 | -8.68% | 0.056879 | 0.21878 | 0.049493 | 333,780.00 |
| 11 Abr 2024 | 0.056825 | -0.004242 | -6.95% | 0.060952 | 0.061042 | 0.055295 | 91,773.00 |
| 10 Abr 2024 | 0.061067 | 0.001112 | 1.86% | 0.059903 | 0.063938 | 0.05794 | 133,144.00 |
| 09 Abr 2024 | 0.059955 | 0.005263 | 9.62% | 0.054708 | 0.06166 | 0.053716 | 268,789.00 |
| 08 Abr 2024 | 0.054692 | -0.000442 | -0.80% | 0.073309 | 0.075917 | 0.051812 | 218,861.00 |
| 07 Abr 2024 | 0.055134 | 0.001624 | 3.03% | 0.05342 | 0.213099 | 0.052996 | 108,293.00 |
| 06 Abr 2024 | 0.05351 | 0.000152 | 0.28% | 0.053169 | 0.208879 | 0.052805 | 146,382.00 |
| 05 Abr 2024 | 0.053359 | -0.00035 | -0.65% | 0.053766 | 0.055166 | 0.052532 | 80,381.00 |
| 04 Abr 2024 | 0.053709 | -0.000064 | -0.12% | 0.053574 | 0.055481 | 0.049996 | 83,624.00 |
| 03 Abr 2024 | 0.053773 | 0.002034 | 3.93% | 0.051793 | 0.055276 | 0.051793 | 152,559.00 |
| 02 Abr 2024 | 0.05174 | -0.003523 | -6.37% | 0.05516 | 0.056193 | 0.050481 | 129,438.00 |
| 01 Abr 2024 | 0.055263 | -0.000234 | -0.42% | 0.073309 | 0.130547 | 0.053016 | 208,005.00 |
| 31 Mar 2024 | 0.055497 | -0.000072 | -0.13% | 0.055569 | 0.05901 | 0.054505 | 28,734.00 |
| 30 Mar 2024 | 0.055569 | -0.002757 | -4.73% | 0.058453 | 0.058453 | 0.055053 | 53,163.00 |
| 29 Mar 2024 | 0.058326 | 0.001987 | 3.53% | 0.05707 | 0.058674 | 0.055686 | 54,192.00 |
| 28 Mar 2024 | 0.056339 | 0.000745 | 1.34% | 0.056506 | 0.057737 | 0.054893 | 122,946.00 |
| 27 Mar 2024 | 0.055595 | -0.00254 | -4.37% | 0.058065 | 0.059163 | 0.054502 | 124,200.00 |
| 26 Mar 2024 | 0.058135 | 0.001535 | 2.71% | 0.05725 | 0.060205 | 0.057018 | 113,310.00 |
| 25 Mar 2024 | 0.0566 | -0.00253 | -4.28% | 0.073309 | 0.125724 | 0.055998 | 216,255.00 |
| 24 Mar 2024 | 0.059129 | 0.00316 | 5.65% | 0.198396 | 0.199395 | 0.056007 | 19,680.00 |
| 23 Mar 2024 | 0.055969 | -0.000493 | -0.87% | 0.197074 | 0.197311 | 0.053765 | 93,751.00 |
| 22 Mar 2024 | 0.056463 | -0.004435 | -7.28% | 0.060544 | 0.060689 | 0.055688 | 7,560.00 |
| 21 Mar 2024 | 0.060897 | -0.000595 | -0.97% | 0.0614 | 0.061825 | 0.058552 | 4,425.00 |
| 20 Mar 2024 | 0.061492 | 0.004298 | 7.52% | 0.057093 | 0.062984 | 0.055934 | 37,230.00 |
| 19 Mar 2024 | 0.057194 | -0.003858 | -6.32% | 0.06108 | 0.064062 | 0.055983 | 35,575.00 |
| 18 Mar 2024 | 0.061052 | -0.00616 | -9.17% | 0.073309 | 0.127245 | 0.047593 | 232,728.00 |
| 17 Mar 2024 | 0.067212 | 0.004633 | 7.40% | 0.062337 | 0.20241 | 0.060111 | 102,584.00 |
| 16 Mar 2024 | 0.062579 | -0.001454 | -2.27% | 0.213681 | 0.214713 | 0.062579 | 201,144.00 |
| 15 Mar 2024 | 0.064033 | -0.00051 | -0.79% | 0.073309 | 0.127805 | 0.059185 | 254,158.00 |
| 14 Mar 2024 | 0.064543 | -0.005539 | -7.90% | 0.070017 | 0.073366 | 0.057836 | 452,289.00 |
| 13 Mar 2024 | 0.070081 | -0.004502 | -6.04% | 0.218932 | 0.218932 | 0.066142 | 175,892.00 |
| 12 Mar 2024 | 0.074583 | 0.001234 | 1.68% | 0.073309 | 0.075917 | 0.070926 | 160,554.00 |
| 11 Mar 2024 | 0.07335 | -0.003652 | -4.74% | 0.066809 | 0.084403 | 0.065323 | 319,438.00 |
| 10 Mar 2024 | 0.077001 | 0.000659 | 0.86% | 0.076969 | 0.09139 | 0.073435 | 204,567.00 |
| 09 Mar 2024 | 0.076342 | 0.007104 | 10.26% | 0.069996 | 0.077092 | 0.069191 | 168,417.00 |
| 08 Mar 2024 | 0.069238 | 0.001307 | 1.92% | 0.069124 | 0.070018 | 0.066722 | 166,792.00 |
| 07 Mar 2024 | 0.067931 | -0.001248 | -1.80% | 0.069729 | 0.070441 | 0.067269 | 151,330.00 |
| 06 Mar 2024 | 0.06918 | 0.000283 | 0.41% | 0.066951 | 0.071705 | 0.066457 | 171,172.00 |
| 05 Mar 2024 | 0.068897 | -0.004094 | -5.61% | 0.073413 | 0.075514 | 0.057703 | 206,470.00 |
| 04 Mar 2024 | 0.07299 | 0.006175 | 9.24% | 0.066809 | 0.118574 | 0.065323 | 317,505.00 |
| 03 Mar 2024 | 0.066815 | -0.001294 | -1.90% | 0.067949 | 0.069585 | 0.065345 | 163,042.00 |
| 02 Mar 2024 | 0.068109 | -0.003391 | -4.74% | 0.071318 | 0.071933 | 0.065106 | 152,181.00 |
| 01 Mar 2024 | 0.0715 | 0.007952 | 12.51% | 0.063849 | 0.0715 | 0.061743 | 209,087.00 |
| 29 Feb 2024 | 0.063548 | -0.003808 | -5.65% | 0.066809 | 0.067341 | 0.063024 | 186,888.00 |
| 28 Feb 2024 | 0.067355 | 0.001172 | 1.77% | 0.066222 | 0.06974 | 0.059277 | 209,304.00 |
| 27 Feb 2024 | 0.066184 | 0.004665 | 7.58% | 0.062129 | 0.067434 | 0.058539 | 202,542.00 |
| 26 Feb 2024 | 0.061518 | -0.002581 | -4.03% | 0.078971 | 0.096056 | 0.047593 | 295,202.00 |
| 25 Feb 2024 | 0.064099 | -0.001142 | -1.75% | 0.065249 | 0.066209 | 0.062353 | 179,299.00 |
| 24 Feb 2024 | 0.065241 | 0.001328 | 2.08% | 0.156649 | 0.156649 | 0.063593 | 184,728.00 |
| 23 Feb 2024 | 0.063913 | -0.00429 | -6.29% | 0.068268 | 0.158353 | 0.063469 | 158,739.00 |
| 22 Feb 2024 | 0.068203 | 0.003481 | 5.38% | 0.064589 | 0.070711 | 0.064287 | 233,793.00 |
| 21 Feb 2024 | 0.064722 | 0.000848 | 1.33% | 0.062915 | 0.065614 | 0.061751 | 149,396.00 |
| 20 Feb 2024 | 0.063873 | -0.004332 | -6.35% | 0.068257 | 0.069307 | 0.06208 | 184,916.00 |
| 19 Feb 2024 | 0.068206 | -0.002353 | -3.33% | 0.078971 | 0.098081 | 0.067422 | 252,415.00 |
| 18 Feb 2024 | 0.070559 | 0.0014 | 2.02% | 0.069034 | 0.070935 | 0.067229 | 159,527.00 |
| 17 Feb 2024 | 0.069159 | -0.000613 | -0.88% | 0.069735 | 0.069774 | 0.06815 | 219,215.00 |
| 16 Feb 2024 | 0.069772 | 0.005106 | 7.90% | 0.064606 | 0.069772 | 0.064606 | 242,713.00 |
| 15 Feb 2024 | 0.064665 | -0.001551 | -2.34% | 0.066265 | 0.068437 | 0.063731 | 224,625.00 |
| 14 Feb 2024 | 0.066216 | -0.003858 | -5.51% | 0.070056 | 0.073019 | 0.065486 | 233,696.00 |
| 13 Feb 2024 | 0.070074 | -0.004952 | -6.60% | 0.154426 | 0.154526 | 0.069887 | 195,818.00 |
| 12 Feb 2024 | 0.075027 | -0.000972 | -1.28% | 0.078971 | 0.090084 | 0.073938 | 259,808.00 |
| 11 Feb 2024 | 0.075998 | -0.000675 | -0.88% | 0.076539 | 0.077323 | 0.074816 | 164,282.00 |
| 10 Feb 2024 | 0.076673 | 0.003339 | 4.55% | 0.073472 | 0.078838 | 0.073168 | 181,263.00 |
| 09 Feb 2024 | 0.073334 | -0.007 | -8.71% | 0.080482 | 0.081544 | 0.072942 | 207,906.00 |
| 08 Feb 2024 | 0.080335 | -0.000173 | -0.21% | 0.080608 | 0.081878 | 0.079512 | 164,268.00 |
| 07 Feb 2024 | 0.080507 | 0.003183 | 4.12% | 0.077366 | 0.080901 | 0.076126 | 155,480.00 |
| 06 Feb 2024 | 0.077324 | -0.00293 | -3.65% | 0.132757 | 0.132757 | 0.07624 | 181,175.00 |
| 05 Feb 2024 | 0.080254 | -0.001475 | -1.80% | 0.078971 | 0.082689 | 0.078431 | 259,297.00 |
| 04 Feb 2024 | 0.081729 | 0.002818 | 3.57% | 0.078971 | 0.082743 | 0.078431 | 183,922.00 |
| 03 Feb 2024 | 0.078911 | 0.00015 | 0.19% | 0.078839 | 0.08045 | 0.077051 | 140,442.00 |
| 02 Feb 2024 | 0.078761 | 0.001118 | 1.44% | 0.077706 | 0.080037 | 0.076953 | 166,737.00 |
