GRSUSD Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
27 Mar 2024 | 0.664634 | -0.024863 | -3.61% | 0.664323 | 0.708348 | 0.653029 | 8,546.00 |
26 Mar 2024 | 0.689497 | 0.052455 | 8.23% | 0.635703 | 0.777698 | 0.635543 | 8,290.00 |
25 Mar 2024 | 0.637042 | 0.013511 | 2.17% | 0.531946 | 0.646398 | 0.468753 | 4,621.00 |
24 Mar 2024 | 0.623532 | 0.010235 | 1.67% | 0.610692 | 0.625722 | 0.598467 | 3,876.00 |
23 Mar 2024 | 0.613296 | -0.012816 | -2.05% | 0.629022 | 0.650206 | 0.602027 | 6,639.00 |
22 Mar 2024 | 0.626113 | -0.09998 | -13.77% | 0.683188 | 0.685968 | 0.610483 | 9,789.00 |
21 Mar 2024 | 0.726093 | 0.149589 | 25.95% | 0.577397 | 0.801741 | 0.575289 | 226,947.00 |
20 Mar 2024 | 0.576504 | 0.044059 | 8.27% | 0.531946 | 0.589961 | 0.518081 | 9,695.00 |
19 Mar 2024 | 0.532446 | -0.043646 | -7.58% | 0.574191 | 0.577639 | 0.51814 | 5,391.00 |
18 Mar 2024 | 0.576091 | -0.026203 | -4.35% | 0.716636 | 0.720763 | 0.479101 | 5,855.00 |
17 Mar 2024 | 0.602294 | 0.023756 | 4.11% | 0.582231 | 0.602914 | 0.551543 | 32,953.00 |
16 Mar 2024 | 0.578538 | -0.064143 | -9.98% | 0.642042 | 0.70442 | 0.576748 | 48,966.00 |
15 Mar 2024 | 0.642681 | -0.041982 | -6.13% | 0.716636 | 0.720763 | 0.61133 | 5,274.00 |
14 Mar 2024 | 0.684663 | -0.032645 | -4.55% | 0.716636 | 0.720763 | 0.659492 | 10,781.00 |
13 Mar 2024 | 0.717308 | -0.003142 | -0.44% | 0.722582 | 0.751636 | 0.68872 | 47,124.00 |
12 Mar 2024 | 0.72045 | 0.034232 | 4.99% | 0.675522 | 0.734589 | 0.638383 | 32,803.00 |
11 Mar 2024 | 0.686218 | 0.037215 | 5.73% | 0.644411 | 0.688601 | 0.488134 | 22,190.00 |
10 Mar 2024 | 0.649004 | 0.005641 | 0.88% | 0.66843 | 0.672629 | 0.639837 | 10,002.00 |
09 Mar 2024 | 0.643362 | 0.00192 | 0.30% | 0.64146 | 0.644931 | 0.639036 | 0.00 |
08 Mar 2024 | 0.641442 | -0.003917 | -0.61% | 0.644411 | 0.677148 | 0.605614 | 24,374.00 |
07 Mar 2024 | 0.645359 | 0.01553 | 2.47% | 0.628802 | 0.645765 | 0.612406 | 14,229.00 |
06 Mar 2024 | 0.629829 | 0.028743 | 4.78% | 0.597159 | 0.629829 | 0.578177 | 6,396.00 |
05 Mar 2024 | 0.601086 | -0.050522 | -7.75% | 0.654349 | 0.658828 | 0.586 | 8,262.00 |
04 Mar 2024 | 0.651608 | 0.005337 | 0.83% | 0.573429 | 0.660114 | 0.445741 | 10,459.00 |
03 Mar 2024 | 0.646271 | 0.010467 | 1.65% | 0.635497 | 0.654038 | 0.601034 | 55,647.00 |
02 Mar 2024 | 0.635804 | 0.021009 | 3.42% | 0.614151 | 0.636401 | 0.597827 | 33,114.00 |
01 Mar 2024 | 0.614795 | 0.039023 | 6.78% | 0.573429 | 0.615417 | 0.573374 | 25,888.00 |
29 Feb 2024 | 0.575772 | 0.021499 | 3.88% | 0.552717 | 0.585048 | 0.541629 | 15,245.00 |
28 Feb 2024 | 0.554273 | 0.002537 | 0.46% | 0.557855 | 0.571996 | 0.517941 | 58,384.00 |
27 Feb 2024 | 0.551736 | -0.000595 | -0.11% | 0.553353 | 0.569607 | 0.538017 | 12,361.00 |
26 Feb 2024 | 0.552331 | 0.005179 | 0.95% | 0.543447 | 0.565884 | 0.360091 | 6,904.00 |
25 Feb 2024 | 0.547152 | -0.010698 | -1.92% | 0.582177 | 0.582177 | 0.538111 | 13,351.00 |
24 Feb 2024 | 0.55785 | 0.009979 | 1.82% | 0.546579 | 0.561106 | 0.541615 | 7,634.00 |
23 Feb 2024 | 0.547871 | -0.017489 | -3.09% | 0.565326 | 0.565842 | 0.540067 | 10,508.00 |
22 Feb 2024 | 0.56536 | -0.006145 | -1.08% | 0.56966 | 0.573562 | 0.553705 | 6,793.00 |
21 Feb 2024 | 0.571505 | 0.016987 | 3.06% | 0.560741 | 0.583542 | 0.543888 | 18,782.00 |
20 Feb 2024 | 0.554518 | 0.01151 | 2.12% | 0.543447 | 0.565884 | 0.53209 | 22,722.00 |
19 Feb 2024 | 0.543008 | 0.012213 | 2.30% | 0.518952 | 0.550738 | 0.366639 | 12,772.00 |
18 Feb 2024 | 0.530795 | 0.007674 | 1.47% | 0.522126 | 0.532373 | 0.520273 | 12,329.00 |
17 Feb 2024 | 0.523121 | -0.001233 | -0.24% | 0.523719 | 0.527766 | 0.513265 | 6,477.00 |
16 Feb 2024 | 0.524354 | 0.003139 | 0.60% | 0.518952 | 0.530488 | 0.511508 | 7,469.00 |
15 Feb 2024 | 0.521215 | 0.000342 | 0.07% | 0.520442 | 0.527939 | 0.512946 | 8,546.00 |
14 Feb 2024 | 0.520874 | 0.003245 | 0.63% | 0.518284 | 0.529925 | 0.507801 | 9,071.00 |
13 Feb 2024 | 0.517629 | -0.011184 | -2.11% | 0.528174 | 0.530831 | 0.503286 | 13,044.00 |
12 Feb 2024 | 0.528813 | 0.002577 | 0.49% | 0.500028 | 0.534494 | 0.337524 | 9,791.00 |
11 Feb 2024 | 0.526236 | 0.016448 | 3.23% | 0.508482 | 0.551838 | 0.507778 | 30,724.00 |
10 Feb 2024 | 0.509788 | 0.000864 | 0.17% | 0.513396 | 0.513998 | 0.505835 | 6,446.00 |
09 Feb 2024 | 0.508924 | 0.009003 | 1.80% | 0.500028 | 0.518918 | 0.496988 | 11,391.00 |
08 Feb 2024 | 0.499921 | 0.003913 | 0.79% | 0.49748 | 0.507387 | 0.494682 | 11,304.00 |
07 Feb 2024 | 0.496008 | 0.000062 | 0.01% | 0.49618 | 0.498391 | 0.481497 | 23,287.00 |
06 Feb 2024 | 0.495946 | -0.001351 | -0.27% | 0.497355 | 0.500828 | 0.490874 | 4,857.00 |
05 Feb 2024 | 0.497298 | 0.007598 | 1.55% | 0.511046 | 0.513098 | 0.299316 | 14,556.00 |
04 Feb 2024 | 0.4897 | -0.003985 | -0.81% | 0.493793 | 0.502671 | 0.489359 | 5,346.00 |
03 Feb 2024 | 0.493685 | -0.001427 | -0.29% | 0.495311 | 0.497242 | 0.492921 | 9,046.00 |
02 Feb 2024 | 0.495112 | 0.001452 | 0.29% | 0.494062 | 0.498141 | 0.488645 | 7,587.00 |
01 Feb 2024 | 0.49366 | -0.000236 | -0.05% | 0.49356 | 0.501278 | 0.485778 | 7,112.00 |
31 Ene 2024 | 0.493896 | -0.012266 | -2.42% | 0.508363 | 0.508894 | 0.489296 | 17,342.00 |
30 Ene 2024 | 0.506162 | -0.006654 | -1.30% | 0.51213 | 0.521942 | 0.504074 | 12,946.00 |
29 Ene 2024 | 0.512816 | 0.001109 | 0.22% | 0.511046 | 0.520063 | 0.293758 | 9,045.00 |
28 Ene 2024 | 0.511707 | 0.003172 | 0.62% | 0.508509 | 0.516507 | 0.49987 | 5,508.00 |
27 Ene 2024 | 0.508535 | -0.003605 | -0.70% | 0.511046 | 0.51429 | 0.504594 | 5,556.00 |
26 Ene 2024 | 0.51214 | 0.008708 | 1.73% | 0.503399 | 0.516102 | 0.50137 | 32,473.00 |
25 Ene 2024 | 0.503432 | -0.001751 | -0.35% | 0.503902 | 0.513043 | 0.497285 | 27,513.00 |
24 Ene 2024 | 0.505183 | 0.015072 | 3.08% | 0.491861 | 0.505183 | 0.486456 | 14,925.00 |
23 Ene 2024 | 0.490111 | -0.008748 | -1.75% | 0.498737 | 0.507352 | 0.474724 | 4,284.00 |
22 Ene 2024 | 0.498859 | -0.028008 | -5.32% | 0.540184 | 0.540496 | 0.286031 | 5,700.00 |
21 Ene 2024 | 0.526868 | 0.003611 | 0.69% | 0.523319 | 0.533978 | 0.522524 | 8,353.00 |
20 Ene 2024 | 0.523257 | 0.000192 | 0.04% | 0.522866 | 0.527896 | 0.517869 | 5,599.00 |
19 Ene 2024 | 0.523065 | -0.008778 | -1.65% | 0.540184 | 0.540496 | 0.514208 | 4,838.00 |
18 Ene 2024 | 0.531843 | -0.004757 | -0.89% | 0.537253 | 0.566083 | 0.517678 | 16,941.00 |
17 Ene 2024 | 0.5366 | 0.001135 | 0.21% | 0.53555 | 0.540767 | 0.532399 | 8,047.00 |
16 Ene 2024 | 0.535465 | 0.005136 | 0.97% | 0.540233 | 0.563357 | 0.50978 | 11,065.00 |
15 Ene 2024 | 0.530329 | 0.004562 | 0.87% | 0.524175 | 0.536168 | 0.518115 | 13,736.00 |
14 Ene 2024 | 0.525767 | -0.004692 | -0.88% | 0.530673 | 0.533778 | 0.523215 | 5,713.00 |
13 Ene 2024 | 0.530459 | 0.01248 | 2.41% | 0.533568 | 0.538565 | 0.514724 | 10,993.00 |
12 Ene 2024 | 0.517979 | -0.030816 | -5.62% | 0.547752 | 0.550875 | 0.505771 | 6,448.00 |
11 Ene 2024 | 0.548795 | 0.026743 | 5.12% | 0.529608 | 0.56252 | 0.523417 | 14,924.00 |
10 Ene 2024 | 0.522052 | 0.002341 | 0.45% | 0.520923 | 0.545116 | 0.501869 | 4,509.00 |
09 Ene 2024 | 0.519711 | -0.033101 | -5.99% | 0.548457 | 0.550402 | 0.503605 | 5,583.00 |
08 Ene 2024 | 0.552813 | 0.015368 | 2.86% | 0.540233 | 0.563357 | 0.307454 | 9,669.00 |
07 Ene 2024 | 0.537445 | -0.04462 | -7.67% | 0.582463 | 0.583429 | 0.536007 | 7,924.00 |
06 Ene 2024 | 0.582065 | 0.004024 | 0.70% | 0.58348 | 0.591406 | 0.561296 | 14,699.00 |
05 Ene 2024 | 0.578041 | 0.023066 | 4.16% | 0.55517 | 0.578682 | 0.54847 | 43,012.00 |
04 Ene 2024 | 0.554974 | -0.004229 | -0.76% | 0.560064 | 0.567552 | 0.541415 | 70,548.00 |
03 Ene 2024 | 0.559203 | -0.04004 | -6.68% | 0.601251 | 0.604838 | 0.51696 | 18,943.00 |
02 Ene 2024 | 0.599244 | 0.005503 | 0.93% | 0.581471 | 0.606616 | 0.316916 | 58,976.00 |
01 Ene 2024 | 0.593741 | 0.001216 | 0.21% | 0.594567 | 0.596836 | 0.578583 | 6,257.00 |
31 Dic 2023 | 0.592525 | 0.015232 | 2.64% | 0.577147 | 0.61737 | 0.577147 | 13,246.00 |
30 Dic 2023 | 0.577292 | -0.002171 | -0.37% | 0.579691 | 0.582016 | 0.572329 | 6,321.00 |
29 Dic 2023 | 0.579463 | 0.000578 | 0.10% | 0.578636 | 0.587211 | 0.567941 | 10,317.00 |