Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
GRINGBP Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 02 May 2024 | 0.038216 | 0.000464 | 1.23% | 0.155593 | 0.155914 | 0.036061 | 151,349.00 |
| 01 May 2024 | 0.037752 | -0.001554 | -3.95% | 0.039322 | 0.039606 | 0.035726 | 185,319.00 |
| 30 Abr 2024 | 0.039306 | 0.000173 | 0.44% | 0.039144 | 0.040185 | 0.037046 | 224,434.00 |
| 29 Abr 2024 | 0.039133 | -0.001648 | -4.04% | 0.04194 | 0.047921 | 0.038637 | 233,372.00 |
| 28 Abr 2024 | 0.04078 | 0.001476 | 3.76% | 0.039233 | 0.041372 | 0.039125 | 135,584.00 |
| 27 Abr 2024 | 0.039304 | -0.001537 | -3.76% | 0.040839 | 0.040921 | 0.03917 | 213,932.00 |
| 26 Abr 2024 | 0.040841 | 0.000636 | 1.58% | 0.040214 | 0.041486 | 0.038008 | 198,412.00 |
| 25 Abr 2024 | 0.040205 | 0.002034 | 5.33% | 0.17237 | 0.173285 | 0.035585 | 317,831.00 |
| 24 Abr 2024 | 0.038171 | -0.002355 | -5.81% | 0.040656 | 0.040768 | 0.037554 | 161,019.00 |
| 23 Abr 2024 | 0.040526 | -0.000645 | -1.57% | 0.041105 | 0.041877 | 0.039898 | 143,557.00 |
| 22 Abr 2024 | 0.041171 | -0.000313 | -0.75% | 0.04194 | 0.048279 | 0.040077 | 207,139.00 |
| 21 Abr 2024 | 0.041484 | -0.00000900 | -0.02% | 0.041493 | 0.044316 | 0.040496 | 114,130.00 |
| 20 Abr 2024 | 0.041492 | -0.002545 | -5.78% | 0.043925 | 0.044743 | 0.040706 | 93,367.00 |
| 19 Abr 2024 | 0.044038 | 0.003165 | 7.74% | 0.170157 | 0.170157 | 0.038929 | 129,484.00 |
| 18 Abr 2024 | 0.040873 | 0.000464 | 1.15% | 0.040472 | 0.040998 | 0.038163 | 105,529.00 |
| 17 Abr 2024 | 0.040409 | -0.00061 | -1.49% | 0.041031 | 0.041122 | 0.038965 | 137,206.00 |
| 16 Abr 2024 | 0.041019 | 0.00077 | 1.91% | 0.040238 | 0.041715 | 0.03878 | 113,132.00 |
| 15 Abr 2024 | 0.040249 | -0.002602 | -6.07% | 0.04194 | 0.046713 | 0.039248 | 196,562.00 |
| 14 Abr 2024 | 0.042851 | 0.001715 | 4.17% | 0.04194 | 0.044612 | 0.041047 | 106,307.00 |
| 13 Abr 2024 | 0.041136 | -0.003295 | -7.42% | 0.043346 | 0.045405 | 0.039743 | 270,145.00 |
| 12 Abr 2024 | 0.044431 | -0.004129 | -8.50% | 0.186805 | 0.187086 | 0.042255 | 333,780.00 |
| 11 Abr 2024 | 0.04856 | -0.003731 | -7.14% | 0.052256 | 0.052256 | 0.047477 | 91,773.00 |
| 10 Abr 2024 | 0.05229 | 0.001019 | 1.99% | 0.051273 | 0.054717 | 0.049694 | 133,144.00 |
| 09 Abr 2024 | 0.051271 | 0.004382 | 9.35% | 0.046842 | 0.0528 | 0.04601 | 268,789.00 |
| 08 Abr 2024 | 0.04689 | -0.000159 | -0.34% | 0.045962 | 0.04949 | 0.042881 | 218,861.00 |
| 07 Abr 2024 | 0.047049 | 0.001428 | 3.13% | 0.045567 | 0.181806 | 0.045201 | 108,293.00 |
| 06 Abr 2024 | 0.045621 | 0.000047 | 0.10% | 0.178573 | 0.178573 | 0.045043 | 146,382.00 |
| 05 Abr 2024 | 0.045574 | -0.000424 | -0.92% | 0.046 | 0.047266 | 0.045031 | 80,381.00 |
| 04 Abr 2024 | 0.045998 | -0.00000800 | -0.02% | 0.045962 | 0.047516 | 0.042881 | 83,624.00 |
| 03 Abr 2024 | 0.046006 | 0.001729 | 3.91% | 0.044271 | 0.04719 | 0.044271 | 152,559.00 |
| 02 Abr 2024 | 0.044277 | -0.002997 | -6.34% | 0.047159 | 0.048106 | 0.043226 | 129,438.00 |
| 01 Abr 2024 | 0.047274 | 0.000235 | 0.50% | 0.048871 | 0.111492 | 0.045389 | 208,005.00 |
| 31 Mar 2024 | 0.047039 | -0.000291 | -0.61% | 0.047373 | 0.050177 | 0.046387 | 28,734.00 |
| 30 Mar 2024 | 0.04733 | -0.002466 | -4.95% | 0.049787 | 0.049852 | 0.046782 | 53,163.00 |
| 29 Mar 2024 | 0.049795 | 0.00157 | 3.26% | 0.048723 | 0.050144 | 0.047555 | 54,192.00 |
| 28 Mar 2024 | 0.048225 | 0.000513 | 1.07% | 0.048465 | 0.049409 | 0.046937 | 122,946.00 |
| 27 Mar 2024 | 0.047712 | -0.001888 | -3.81% | 0.0495 | 0.050333 | 0.046588 | 124,200.00 |
| 26 Mar 2024 | 0.049601 | 0.001279 | 2.65% | 0.048871 | 0.05146 | 0.048303 | 113,310.00 |
| 25 Mar 2024 | 0.048322 | -0.002403 | -4.74% | 0.05207 | 0.107411 | 0.047637 | 216,255.00 |
| 24 Mar 2024 | 0.050725 | 0.002715 | 5.66% | 0.170498 | 0.170897 | 0.048023 | 19,680.00 |
| 23 Mar 2024 | 0.04801 | -0.000397 | -0.82% | 0.168966 | 0.169026 | 0.046152 | 93,616.00 |
| 22 Mar 2024 | 0.048406 | -0.003775 | -7.23% | 0.051761 | 0.052036 | 0.048002 | 7,560.00 |
| 21 Mar 2024 | 0.052181 | -0.000363 | -0.69% | 0.052494 | 0.05279 | 0.050222 | 4,425.00 |
| 20 Mar 2024 | 0.052545 | 0.00385 | 7.91% | 0.04881 | 0.053741 | 0.047808 | 37,230.00 |
| 19 Mar 2024 | 0.048695 | -0.003394 | -6.52% | 0.05207 | 0.054684 | 0.047682 | 35,575.00 |
| 18 Mar 2024 | 0.052088 | -0.005143 | -8.99% | 0.068811 | 0.113457 | 0.050672 | 232,728.00 |
| 17 Mar 2024 | 0.057231 | 0.003969 | 7.45% | 0.172698 | 0.172801 | 0.051465 | 99,437.00 |
| 16 Mar 2024 | 0.053262 | -0.001452 | -2.65% | 0.181991 | 0.181991 | 0.053262 | 201,144.00 |
| 15 Mar 2024 | 0.054714 | -0.00036 | -0.65% | 0.068811 | 0.10814 | 0.05069 | 253,667.00 |
| 14 Mar 2024 | 0.055074 | -0.004736 | -7.92% | 0.059828 | 0.062585 | 0.049379 | 452,289.00 |
| 13 Mar 2024 | 0.05981 | -0.003535 | -5.58% | 0.185586 | 0.185751 | 0.056597 | 171,983.00 |
| 12 Mar 2024 | 0.063345 | 0.001127 | 1.81% | 0.062393 | 0.064814 | 0.060482 | 160,554.00 |
| 11 Mar 2024 | 0.062218 | -0.00279 | -4.29% | 0.068811 | 0.101497 | 0.057038 | 319,438.00 |
| 10 Mar 2024 | 0.065008 | -0.00047 | -0.72% | 0.065478 | 0.077019 | 0.062284 | 204,567.00 |
| 09 Mar 2024 | 0.065478 | 0.006491 | 11.00% | 0.059439 | 0.065478 | 0.058818 | 167,533.00 |
| 08 Mar 2024 | 0.058987 | 0.000905 | 1.56% | 0.059051 | 0.059626 | 0.056819 | 166,792.00 |
| 07 Mar 2024 | 0.058082 | -0.000984 | -1.67% | 0.059728 | 0.060158 | 0.057481 | 151,330.00 |
| 06 Mar 2024 | 0.059066 | 0.000296 | 0.50% | 0.057183 | 0.06126 | 0.05681 | 171,172.00 |
| 05 Mar 2024 | 0.058769 | -0.003679 | -5.89% | 0.062978 | 0.064746 | 0.053422 | 206,470.00 |
| 04 Mar 2024 | 0.062448 | 0.005272 | 9.22% | 0.068811 | 0.101497 | 0.057038 | 317,505.00 |
| 03 Mar 2024 | 0.057176 | -0.001118 | -1.92% | 0.058203 | 0.059557 | 0.055993 | 163,042.00 |
| 02 Mar 2024 | 0.058294 | -0.002921 | -4.77% | 0.061151 | 0.061577 | 0.055799 | 152,181.00 |
| 01 Mar 2024 | 0.061215 | 0.006721 | 12.33% | 0.054746 | 0.061215 | 0.052954 | 209,087.00 |
| 29 Feb 2024 | 0.054493 | -0.002132 | -3.77% | 0.056374 | 0.0573 | 0.052658 | 186,888.00 |
| 28 Feb 2024 | 0.056625 | 0.000232 | 0.41% | 0.05649 | 0.059606 | 0.050824 | 209,304.00 |
| 27 Feb 2024 | 0.056393 | 0.00379 | 7.20% | 0.053138 | 0.057414 | 0.049267 | 202,542.00 |
| 26 Feb 2024 | 0.052603 | -0.002129 | -3.89% | 0.068811 | 0.082067 | 0.049517 | 295,202.00 |
| 25 Feb 2024 | 0.054732 | -0.000694 | -1.25% | 0.055786 | 0.056514 | 0.053297 | 175,175.00 |
| 24 Feb 2024 | 0.055426 | 0.000831 | 1.52% | 0.133668 | 0.133668 | 0.054313 | 181,391.00 |
| 23 Feb 2024 | 0.054595 | -0.003729 | -6.39% | 0.056852 | 0.056852 | 0.054181 | 158,739.00 |
| 22 Feb 2024 | 0.058324 | 0.002886 | 5.21% | 0.055345 | 0.060447 | 0.055188 | 229,915.00 |
| 21 Feb 2024 | 0.055438 | 0.001674 | 3.11% | 0.053865 | 0.056131 | 0.052918 | 149,396.00 |
| 20 Feb 2024 | 0.053764 | -0.004626 | -7.92% | 0.058427 | 0.059282 | 0.053136 | 188,584.00 |
| 19 Feb 2024 | 0.05839 | -0.001954 | -3.24% | 0.068811 | 0.083781 | 0.057595 | 252,415.00 |
| 18 Feb 2024 | 0.060344 | 0.00119 | 2.01% | 0.059062 | 0.060633 | 0.05749 | 159,527.00 |
| 17 Feb 2024 | 0.059154 | -0.000351 | -0.59% | 0.059447 | 0.059511 | 0.05832 | 219,215.00 |
| 16 Feb 2024 | 0.059505 | 0.004058 | 7.32% | 0.055195 | 0.059505 | 0.055195 | 242,713.00 |
| 15 Feb 2024 | 0.055447 | -0.000818 | -1.45% | 0.056292 | 0.05843 | 0.054523 | 222,762.00 |
| 14 Feb 2024 | 0.056265 | -0.003281 | -5.51% | 0.059534 | 0.061985 | 0.055787 | 233,696.00 |
| 13 Feb 2024 | 0.059546 | -0.004283 | -6.71% | 0.131627 | 0.131627 | 0.059546 | 195,818.00 |
| 12 Feb 2024 | 0.063829 | -0.000793 | -1.23% | 0.068811 | 0.076141 | 0.062941 | 257,398.00 |
| 11 Feb 2024 | 0.064622 | -0.000609 | -0.93% | 0.065287 | 0.065513 | 0.063579 | 164,282.00 |
| 10 Feb 2024 | 0.065231 | 0.002723 | 4.36% | 0.062643 | 0.067094 | 0.06261 | 181,263.00 |
| 09 Feb 2024 | 0.062508 | -0.005705 | -8.36% | 0.068626 | 0.069692 | 0.062159 | 207,906.00 |
| 08 Feb 2024 | 0.068212 | -0.000447 | -0.65% | 0.068811 | 0.069906 | 0.06798 | 161,124.00 |
| 07 Feb 2024 | 0.068659 | 0.002632 | 3.99% | 0.066002 | 0.069025 | 0.064965 | 155,480.00 |
| 06 Feb 2024 | 0.066028 | -0.002712 | -3.95% | 0.113631 | 0.11368 | 0.065101 | 181,175.00 |
| 05 Feb 2024 | 0.068739 | -0.001069 | -1.53% | 0.042895 | 0.069862 | 0.042845 | 259,297.00 |
| 04 Feb 2024 | 0.069809 | 0.002493 | 3.70% | 0.067342 | 0.070665 | 0.066893 | 183,922.00 |
| 03 Feb 2024 | 0.067315 | 0.000043 | 0.06% | 0.067482 | 0.068578 | 0.065965 | 140,442.00 |
