Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
GRTETH Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 27 Jun 2024 | 0.000063 | -0.00000200 | -3.09% | 0.000065 | 0.000065 | 0.000063 | 205,322.00 |
| 26 Jun 2024 | 0.000065 | -0.00000028 | -0.43% | 0.000065 | 0.000068 | 0.000064 | 879,925.00 |
| 25 Jun 2024 | 0.000065 | 0.00000039 | 0.60% | 0.000065 | 0.000067 | 0.000057 | 220,886.00 |
| 24 Jun 2024 | 0.000065 | 0.00000500 | 8.33% | 0.00006 | 0.000065 | 0.000059 | 734,215.00 |
| 23 Jun 2024 | 0.00006 | -0.00000090 | -1.48% | 0.000061 | 0.000063 | 0.00006 | 252,824.00 |
| 22 Jun 2024 | 0.000061 | -0.00000100 | -1.61% | 0.000062 | 0.000063 | 0.000061 | 188,662.00 |
| 21 Jun 2024 | 0.000062 | -0.00000100 | -1.59% | 0.000063 | 0.000064 | 0.000057 | 375,095.00 |
| 20 Jun 2024 | 0.000063 | 0.00000200 | 3.26% | 0.000061 | 0.000065 | 0.000061 | 366,117.00 |
| 19 Jun 2024 | 0.000061 | 0.00000300 | 5.19% | 0.000058 | 0.000063 | 0.000057 | 244,344.00 |
| 18 Jun 2024 | 0.000058 | -0.00000300 | -4.90% | 0.000061 | 0.000061 | 0.000056 | 556,396.00 |
| 17 Jun 2024 | 0.000061 | -0.00000400 | -6.14% | 0.000065 | 0.000065 | 0.00006 | 300,244.00 |
| 16 Jun 2024 | 0.000065 | -0.00000100 | -1.50% | 0.000067 | 0.000067 | 0.000065 | 98,353.00 |
| 15 Jun 2024 | 0.000067 | -0.00000100 | -1.47% | 0.000068 | 0.000069 | 0.000067 | 129,740.00 |
| 14 Jun 2024 | 0.000068 | -0.00000200 | -2.85% | 0.00007 | 0.000071 | 0.000067 | 379,421.00 |
| 13 Jun 2024 | 0.00007 | -0.00000300 | -4.08% | 0.000074 | 0.000074 | 0.00007 | 395,167.00 |
| 12 Jun 2024 | 0.000073 | 0.00000400 | 5.75% | 0.00007 | 0.000075 | 0.000069 | 355,291.00 |
| 11 Jun 2024 | 0.00007 | -0.00000100 | -1.41% | 0.000071 | 0.000072 | 0.000069 | 329,629.00 |
| 10 Jun 2024 | 0.000071 | -0.00000100 | -1.38% | 0.000072 | 0.000072 | 0.00007 | 341,950.00 |
| 09 Jun 2024 | 0.000072 | -0.00000009 | -0.12% | 0.000072 | 0.000073 | 0.000071 | 134,566.00 |
| 08 Jun 2024 | 0.000072 | -0.00000200 | -2.70% | 0.000074 | 0.000079 | 0.000071 | 327,153.00 |
| 07 Jun 2024 | 0.000074 | -0.00000300 | -3.89% | 0.000077 | 0.000078 | 0.000067 | 471,555.00 |
| 06 Jun 2024 | 0.000077 | -0.00000200 | -2.54% | 0.000079 | 0.000079 | 0.000077 | 172,444.00 |
| 05 Jun 2024 | 0.000079 | 0.00000022 | 0.28% | 0.000079 | 0.00008 | 0.000078 | 278,359.00 |
| 04 Jun 2024 | 0.000079 | 0.00000050 | 0.64% | 0.000078 | 0.00008 | 0.000077 | 155,788.00 |
| 03 Jun 2024 | 0.000078 | 0.00000032 | 0.41% | 0.000078 | 0.00008 | 0.000077 | 142,629.00 |
| 02 Jun 2024 | 0.000078 | -0.00000074 | -0.94% | 0.000078 | 0.000079 | 0.000077 | 92,354.00 |
| 01 Jun 2024 | 0.000078 | -0.00000084 | -1.06% | 0.000079 | 0.00008 | 0.000078 | 103,424.00 |
| 31 May 2024 | 0.000079 | -0.00000200 | -2.47% | 0.000081 | 0.000081 | 0.000078 | 458,617.00 |
| 30 May 2024 | 0.000081 | -0.00000100 | -1.22% | 0.000082 | 0.000084 | 0.000081 | 148,165.00 |
| 29 May 2024 | 0.000082 | 0.00000026 | 0.32% | 0.000082 | 0.000084 | 0.000081 | 290,261.00 |
| 28 May 2024 | 0.000082 | -0.00000200 | -2.40% | 0.000084 | 0.000084 | 0.000079 | 401,677.00 |
| 27 May 2024 | 0.000084 | 0.00000046 | 0.55% | 0.000083 | 0.000085 | 0.00008 | 391,597.00 |
| 26 May 2024 | 0.000083 | -0.00000400 | -4.58% | 0.000087 | 0.000088 | 0.000082 | 322,329.00 |
| 25 May 2024 | 0.000087 | 0.00000018 | 0.21% | 0.000087 | 0.000088 | 0.000086 | 155,222.00 |
| 24 May 2024 | 0.000087 | -0.00000005 | -0.06% | 0.000087 | 0.000088 | 0.000086 | 258,679.00 |
| 23 May 2024 | 0.000087 | -0.00000500 | -5.42% | 0.000093 | 0.000093 | 0.000084 | 904,901.00 |
| 22 May 2024 | 0.000092 | 0.00000300 | 3.35% | 0.00009 | 0.000096 | 0.000087 | 930,332.00 |
| 21 May 2024 | 0.00009 | -0.00000200 | -2.17% | 0.000093 | 0.000097 | 0.000089 | 1,185,231.00 |
| 20 May 2024 | 0.000092 | -0.00000600 | -6.13% | 0.000099 | 0.000104 | 0.000091 | 1,176,618.00 |
| 19 May 2024 | 0.000098 | -0.00000200 | -2.00% | 0.0001 | 0.000101 | 0.000097 | 331,307.00 |
| 18 May 2024 | 0.0001 | -0.00000300 | -2.93% | 0.000102 | 0.000104 | 0.000099 | 156,494.00 |
| 17 May 2024 | 0.000102 | -0.00000100 | -0.97% | 0.000103 | 0.000106 | 0.000101 | 526,311.00 |
| 16 May 2024 | 0.000103 | 0.00000300 | 3.00% | 0.0001 | 0.000106 | 0.000099 | 606,593.00 |
| 15 May 2024 | 0.0001 | 0.00000800 | 8.72% | 0.000092 | 0.000101 | 0.000091 | 994,634.00 |
| 14 May 2024 | 0.000092 | -0.00000300 | -3.17% | 0.000094 | 0.000095 | 0.000092 | 336,104.00 |
| 13 May 2024 | 0.000095 | -0.00000087 | -0.91% | 0.000095 | 0.000097 | 0.000091 | 182,121.00 |
| 12 May 2024 | 0.000095 | -0.00000300 | -3.06% | 0.000098 | 0.0001 | 0.000095 | 140,630.00 |
| 11 May 2024 | 0.000098 | -0.00000200 | -2.00% | 0.0001 | 0.000104 | 0.000098 | 227,134.00 |
| 10 May 2024 | 0.0001 | 0.00000300 | 3.08% | 0.000097 | 0.000104 | 0.000096 | 333,451.00 |
| 09 May 2024 | 0.000097 | 0.00000900 | 10.17% | 0.000088 | 0.000098 | 0.000088 | 506,800.00 |
| 08 May 2024 | 0.000088 | -0.00000500 | -5.38% | 0.000093 | 0.000094 | 0.000084 | 545,337.00 |
| 07 May 2024 | 0.000093 | 0.00000096 | 1.04% | 0.000092 | 0.000096 | 0.000092 | 215,112.00 |
| 06 May 2024 | 0.000092 | -0.00000200 | -2.13% | 0.000094 | 0.000097 | 0.000092 | 238,690.00 |
| 05 May 2024 | 0.000094 | 0.00000500 | 5.65% | 0.000088 | 0.000097 | 0.000086 | 372,397.00 |
| 04 May 2024 | 0.000088 | -0.00000060 | -0.67% | 0.000089 | 0.000093 | 0.000088 | 323,107.00 |
| 03 May 2024 | 0.000089 | 0.00000500 | 5.94% | 0.000084 | 0.000092 | 0.000084 | 465,028.00 |
| 02 May 2024 | 0.000084 | 0.00000300 | 3.68% | 0.000082 | 0.000085 | 0.00008 | 446,153.00 |
| 01 May 2024 | 0.000081 | 0.00000300 | 3.83% | 0.000078 | 0.000082 | 0.000077 | 144,547.00 |
| 30 Abr 2024 | 0.000078 | -0.00000100 | -1.25% | 0.00008 | 0.00008 | 0.000071 | 207,636.00 |
| 29 Abr 2024 | 0.00008 | 0.00000100 | 1.27% | 0.000079 | 0.00008 | 0.000078 | 390,887.00 |
| 28 Abr 2024 | 0.000079 | -0.00000300 | -3.67% | 0.000082 | 0.000083 | 0.000079 | 405,027.00 |
| 27 Abr 2024 | 0.000082 | -0.00000100 | -1.21% | 0.000083 | 0.000086 | 0.000081 | 512,248.00 |
| 26 Abr 2024 | 0.000083 | -0.00000200 | -2.37% | 0.000084 | 0.000086 | 0.000082 | 569,482.00 |
| 25 Abr 2024 | 0.000085 | -0.00000100 | -1.17% | 0.000086 | 0.000086 | 0.000084 | 454,647.00 |
| 24 Abr 2024 | 0.000086 | -0.00000600 | -6.58% | 0.000091 | 0.000092 | 0.000086 | 279,102.00 |
| 23 Abr 2024 | 0.000091 | -0.00000300 | -3.18% | 0.000094 | 0.000097 | 0.000091 | 530,975.00 |
| 22 Abr 2024 | 0.000094 | 0.00000500 | 5.59% | 0.000091 | 0.000096 | 0.000089 | 989,332.00 |
| 21 Abr 2024 | 0.000089 | -0.00000300 | -3.25% | 0.000092 | 0.000093 | 0.000089 | 689,446.00 |
| 20 Abr 2024 | 0.000092 | 0.00000800 | 9.54% | 0.000084 | 0.000095 | 0.000084 | 1,364,879.00 |
| 19 Abr 2024 | 0.000084 | 0.00000079 | 0.95% | 0.000083 | 0.000086 | 0.000081 | 208,135.00 |
| 18 Abr 2024 | 0.000083 | 0.00000200 | 2.46% | 0.000081 | 0.000084 | 0.000079 | 728,944.00 |
| 17 Abr 2024 | 0.000081 | -0.00000300 | -3.58% | 0.000084 | 0.000084 | 0.000081 | 422,000.00 |
| 16 Abr 2024 | 0.000084 | 0.00000200 | 2.44% | 0.000082 | 0.000084 | 0.00008 | 1,380,894.00 |
| 15 Abr 2024 | 0.000082 | -0.00000020 | -0.24% | 0.000082 | 0.000089 | 0.00008 | 761,396.00 |
| 14 Abr 2024 | 0.000082 | 0.00000400 | 5.13% | 0.000078 | 0.000086 | 0.000076 | 475,199.00 |
| 13 Abr 2024 | 0.000078 | -0.00000500 | -6.04% | 0.000083 | 0.000089 | 0.000069 | 1,029,424.00 |
| 12 Abr 2024 | 0.000083 | -0.00000600 | -6.78% | 0.000089 | 0.00009 | 0.000074 | 2,036,650.00 |
| 11 Abr 2024 | 0.000089 | -0.00000400 | -4.31% | 0.000093 | 0.000093 | 0.000087 | 535,085.00 |
| 10 Abr 2024 | 0.000093 | -0.00000200 | -2.10% | 0.000095 | 0.000096 | 0.000092 | 469,172.00 |
| 09 Abr 2024 | 0.000095 | -0.00000018 | -0.19% | 0.000096 | 0.000097 | 0.000094 | 797,513.00 |
| 08 Abr 2024 | 0.000095 | -0.00000200 | -2.05% | 0.000098 | 0.000099 | 0.000094 | 924,029.00 |
| 07 Abr 2024 | 0.000098 | -0.00000300 | -2.98% | 0.000101 | 0.000101 | 0.000097 | 353,623.00 |
| 06 Abr 2024 | 0.000101 | 0.00000100 | 1.00% | 0.0001 | 0.000102 | 0.000099 | 478,128.00 |
| 05 Abr 2024 | 0.0001 | -0.00000200 | -1.97% | 0.000102 | 0.000102 | 0.000098 | 489,207.00 |
| 04 Abr 2024 | 0.000101 | 0.00000200 | 2.01% | 0.0001 | 0.000103 | 0.000099 | 803,726.00 |
| 03 Abr 2024 | 0.0001 | -0.00000200 | -1.96% | 0.000102 | 0.000113 | 0.000099 | 1,558,420.00 |
| 02 Abr 2024 | 0.000102 | -0.00000500 | -4.67% | 0.000107 | 0.000107 | 0.000101 | 909,859.00 |
| 01 Abr 2024 | 0.000107 | -0.00000042 | -0.39% | 0.000108 | 0.000109 | 0.000104 | 772,642.00 |
| 31 Mar 2024 | 0.000107 | -0.00000300 | -2.71% | 0.000111 | 0.000111 | 0.000107 | 471,683.00 |
| 30 Mar 2024 | 0.000111 | -0.00000100 | -0.90% | 0.000112 | 0.000112 | 0.00011 | 630,626.00 |
