Hot Features
Premium
Regístrate para obtener gráficos en tiempo real, herramientas de análisis y precios.
GRVUST Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 28 Jun 2024 | 0.02017 | -0.00029 | -1.42% | 0.02046 | 0.02047 | 0.01925 | 1,041,471.00 |
| 27 Jun 2024 | 0.02046 | 0.00009 | 0.44% | 0.0201 | 0.02079 | 0.0196 | 854,951.00 |
| 26 Jun 2024 | 0.02037 | 0.00187 | 10.11% | 0.0184 | 0.02067 | 0.0182 | 7,366,930.00 |
| 25 Jun 2024 | 0.0185 | -0.0022 | -10.63% | 0.02078 | 0.021 | 0.0184 | 2,342,831.00 |
| 24 Jun 2024 | 0.0207 | 0.0004 | 1.97% | 0.0202 | 0.021 | 0.0197 | 2,151,662.00 |
| 23 Jun 2024 | 0.0203 | -0.0002 | -0.98% | 0.021 | 0.02225 | 0.0199 | 1,921,665.00 |
| 22 Jun 2024 | 0.0205 | -0.0009 | -4.21% | 0.02138 | 0.02176 | 0.0203 | 1,886,222.00 |
| 21 Jun 2024 | 0.0214 | 0.0018 | 9.18% | 0.0203 | 0.02987 | 0.0202 | 2,232,630.00 |
| 20 Jun 2024 | 0.0196 | -0.0017 | -7.98% | 0.0214 | 0.0228 | 0.0196 | 1,951,117.00 |
| 19 Jun 2024 | 0.0213 | 0.00013 | 0.61% | 0.0214 | 0.0232 | 0.0198 | 1,933,416.00 |
| 18 Jun 2024 | 0.02117 | -0.00001 | -0.05% | 0.021 | 0.0222 | 0.01914 | 2,032,509.00 |
| 17 Jun 2024 | 0.02118 | -0.00065 | -2.98% | 0.0216 | 0.0229 | 0.0208 | 7,849,598.00 |
| 16 Jun 2024 | 0.02183 | -0.0009 | -3.96% | 0.0225 | 0.02381 | 0.0209 | 1,761,918.00 |
| 15 Jun 2024 | 0.02273 | 0.00135 | 6.31% | 0.02138 | 0.02432 | 0.0208 | 1,675,769.00 |
| 14 Jun 2024 | 0.02138 | -0.00123 | -5.44% | 0.0219 | 0.02727 | 0.0211 | 1,392,799.00 |
| 13 Jun 2024 | 0.02261 | -0.00174 | -7.15% | 0.0244 | 0.0246 | 0.0219 | 2,253,141.00 |
| 12 Jun 2024 | 0.02435 | 0.00085 | 3.62% | 0.0235 | 0.02574 | 0.02206 | 4,301,915.00 |
| 11 Jun 2024 | 0.0235 | -0.00055 | -2.29% | 0.0243 | 0.02456 | 0.02191 | 7,078,413.00 |
| 10 Jun 2024 | 0.02405 | -0.00245 | -9.25% | 0.0264 | 0.02665 | 0.02356 | 11,808,311.00 |
| 09 Jun 2024 | 0.0265 | 0.0003 | 1.15% | 0.0262 | 0.0271 | 0.0254 | 6,548,013.00 |
| 08 Jun 2024 | 0.0262 | -0.0004 | -1.50% | 0.0272 | 0.0281 | 0.025 | 7,273,383.00 |
| 07 Jun 2024 | 0.0266 | -0.0029 | -9.83% | 0.0295 | 0.0296 | 0.02638 | 7,113,347.00 |
| 06 Jun 2024 | 0.0295 | -0.0002 | -0.67% | 0.0315 | 0.0316 | 0.02778 | 6,867,486.00 |
| 05 Jun 2024 | 0.0297 | -0.00161 | -5.14% | 0.0316 | 0.0333 | 0.02952 | 11,726,506.00 |
| 04 Jun 2024 | 0.03131 | -0.00059 | -1.85% | 0.0317 | 0.032 | 0.02857 | 6,845,669.00 |
| 03 Jun 2024 | 0.0319 | -0.0032 | -9.12% | 0.0352 | 0.0369 | 0.03071 | 7,895,803.00 |
| 02 Jun 2024 | 0.0351 | -0.01009 | -22.33% | 0.0476 | 0.0477 | 0.0348 | 7,320,914.00 |
| 01 Jun 2024 | 0.04519 | -0.00075 | -1.63% | 0.0461 | 0.0482 | 0.04414 | 7,551,742.00 |
| 31 May 2024 | 0.04594 | -0.00464 | -9.17% | 0.0511 | 0.0514 | 0.04427 | 7,497,712.00 |
| 30 May 2024 | 0.05058 | -0.00142 | -2.73% | 0.052 | 0.05273 | 0.042 | 6,918,497.00 |
| 29 May 2024 | 0.052 | -0.00355 | -6.39% | 0.0558 | 0.0561 | 0.051 | 8,023,127.00 |
| 28 May 2024 | 0.05555 | -0.00285 | -4.88% | 0.0584 | 0.05909 | 0.0526 | 8,253,950.00 |
| 27 May 2024 | 0.0584 | 0.00089 | 1.55% | 0.0578 | 0.06011 | 0.0575 | 9,497,746.00 |
| 26 May 2024 | 0.05751 | -0.00029 | -0.50% | 0.0586 | 0.05972 | 0.0565 | 7,850,103.00 |
| 25 May 2024 | 0.0578 | -0.0011 | -1.87% | 0.0591 | 0.05967 | 0.0558 | 7,870,565.00 |
| 24 May 2024 | 0.0589 | 0.00046 | 0.79% | 0.0583 | 0.06095 | 0.0564 | 7,907,496.00 |
| 23 May 2024 | 0.05844 | 0.00044 | 0.76% | 0.0583 | 0.05962 | 0.05545 | 6,262,340.00 |
| 22 May 2024 | 0.058 | -0.00146 | -2.46% | 0.0595 | 0.0622 | 0.05649 | 7,570,935.00 |
| 21 May 2024 | 0.05946 | -0.00208 | -3.38% | 0.0613 | 0.06311 | 0.05857 | 5,943,846.00 |
| 20 May 2024 | 0.06154 | 0.00194 | 3.26% | 0.0595 | 0.0621 | 0.05602 | 9,301,615.00 |
| 19 May 2024 | 0.0596 | -0.002 | -3.25% | 0.0612 | 0.06166 | 0.0574 | 5,353,212.00 |
| 18 May 2024 | 0.0616 | -0.0003 | -0.48% | 0.062 | 0.0637 | 0.0541 | 5,764,452.00 |
| 17 May 2024 | 0.0619 | -0.0022 | -3.43% | 0.0636 | 0.0648 | 0.06042 | 6,183,517.00 |
| 16 May 2024 | 0.0641 | 0.0025 | 4.06% | 0.062 | 0.170 | 0.05855 | 6,413,133.00 |
| 15 May 2024 | 0.0616 | 0.00139 | 2.31% | 0.0626 | 0.170 | 0.06002 | 5,860,394.00 |
| 14 May 2024 | 0.06021 | -0.00649 | -9.73% | 0.0667 | 0.0682 | 0.05881 | 5,958,602.00 |
| 13 May 2024 | 0.0667 | -0.0011 | -1.62% | 0.0675 | 0.0685 | 0.06338 | 6,701,735.00 |
| 12 May 2024 | 0.0678 | 0.002 | 3.04% | 0.06512 | 0.0679 | 0.052 | 5,844,218.00 |
| 11 May 2024 | 0.0658 | -0.0013 | -1.94% | 0.0639 | 0.068 | 0.052 | 6,327,479.00 |
| 10 May 2024 | 0.0671 | 0.003 | 4.68% | 0.06238 | 0.0683 | 0.06098 | 6,311,838.00 |
| 09 May 2024 | 0.0641 | 0.0013 | 2.07% | 0.06146 | 0.065 | 0.05944 | 6,281,725.00 |
| 08 May 2024 | 0.0628 | 0.0046 | 7.90% | 0.058 | 0.0636 | 0.05745 | 6,049,719.00 |
| 07 May 2024 | 0.0582 | -0.0016 | -2.68% | 0.0598 | 0.061 | 0.05675 | 5,503,046.00 |
| 06 May 2024 | 0.0598 | -0.0021 | -3.39% | 0.0614 | 0.0639 | 0.05829 | 5,936,125.00 |
| 05 May 2024 | 0.0619 | 0.0028 | 4.74% | 0.0591 | 0.062 | 0.05713 | 5,998,558.00 |
| 04 May 2024 | 0.0591 | -0.0002 | -0.34% | 0.0593 | 0.060 | 0.05605 | 6,132,492.00 |
| 03 May 2024 | 0.0593 | 0.0033 | 5.89% | 0.056 | 0.0602 | 0.05444 | 5,824,164.00 |
| 02 May 2024 | 0.056 | -0.0012 | -2.10% | 0.05624 | 0.05872 | 0.05317 | 5,563,836.00 |
| 01 May 2024 | 0.0572 | -0.0019 | -3.21% | 0.05684 | 0.0592 | 0.05459 | 5,419,523.00 |
| 30 Abr 2024 | 0.0591 | -0.00352 | -5.62% | 0.0625 | 0.0636 | 0.0542 | 5,747,602.00 |
| 29 Abr 2024 | 0.06262 | 0.00291 | 4.87% | 0.0592 | 0.0656 | 0.0568 | 8,596,056.00 |
| 28 Abr 2024 | 0.05971 | -0.00053 | -0.88% | 0.0606 | 0.06325 | 0.0567 | 6,100,306.00 |
| 27 Abr 2024 | 0.06024 | -0.00206 | -3.31% | 0.0622 | 0.0624 | 0.057 | 8,565,138.00 |
| 26 Abr 2024 | 0.0623 | -0.0002 | -0.32% | 0.0628 | 0.0663 | 0.05812 | 6,063,303.00 |
| 25 Abr 2024 | 0.0625 | 0.0001 | 0.16% | 0.0621 | 0.0638 | 0.05911 | 5,651,145.00 |
| 24 Abr 2024 | 0.0624 | -0.0007 | -1.11% | 0.0632 | 0.1747 | 0.0598 | 6,151,586.00 |
| 23 Abr 2024 | 0.0631 | 0.00179 | 2.92% | 0.0614 | 0.170 | 0.0593 | 5,855,242.00 |
| 22 Abr 2024 | 0.06131 | 0.00231 | 3.92% | 0.0591 | 0.063 | 0.0566 | 6,705,481.00 |
| 21 Abr 2024 | 0.059 | 0.00074 | 1.27% | 0.0583 | 0.06036 | 0.0574 | 6,004,535.00 |
| 20 Abr 2024 | 0.05826 | 0.00195 | 3.46% | 0.056 | 0.05901 | 0.054 | 5,858,528.00 |
| 19 Abr 2024 | 0.05631 | 0.00031 | 0.55% | 0.05627 | 0.05813 | 0.0536 | 6,284,095.00 |
| 18 Abr 2024 | 0.056 | 0.0007 | 1.27% | 0.0552 | 0.0574 | 0.05302 | 6,784,068.00 |
| 17 Abr 2024 | 0.0553 | -0.0002 | -0.36% | 0.0554 | 0.0571 | 0.0524 | 7,034,406.00 |
| 16 Abr 2024 | 0.0555 | -0.004 | -6.72% | 0.05911 | 0.0602 | 0.0525 | 7,643,761.00 |
| 15 Abr 2024 | 0.0595 | -0.0003 | -0.50% | 0.0589 | 0.06282 | 0.0582 | 7,500,988.00 |
| 14 Abr 2024 | 0.0598 | 0.0014 | 2.40% | 0.0582 | 0.0613 | 0.0548 | 7,068,157.00 |
| 13 Abr 2024 | 0.0584 | -0.0055 | -8.61% | 0.064 | 0.06537 | 0.0504 | 8,076,419.00 |
| 12 Abr 2024 | 0.0639 | -0.004 | -5.89% | 0.0679 | 0.07021 | 0.06202 | 6,370,150.00 |
| 11 Abr 2024 | 0.0679 | -0.00017 | -0.25% | 0.0679 | 0.0696 | 0.0653 | 5,671,558.00 |
| 10 Abr 2024 | 0.06807 | 0.0013 | 1.95% | 0.0669 | 0.06923 | 0.06369 | 7,953,702.00 |
| 09 Abr 2024 | 0.06677 | -0.00217 | -3.15% | 0.0689 | 0.06998 | 0.06475 | 5,808,120.00 |
| 08 Abr 2024 | 0.06894 | 0.00144 | 2.13% | 0.0674 | 0.0697 | 0.0643 | 7,811,181.00 |
| 07 Abr 2024 | 0.0675 | 0.00157 | 2.38% | 0.066 | 0.06821 | 0.0654 | 6,293,874.00 |
| 06 Abr 2024 | 0.06593 | -0.00007 | -0.11% | 0.0651 | 0.07026 | 0.0627 | 7,040,767.00 |
| 05 Abr 2024 | 0.066 | -0.00135 | -2.00% | 0.0669 | 0.0689 | 0.0646 | 7,196,889.00 |
| 04 Abr 2024 | 0.06735 | 0.00131 | 1.98% | 0.0665 | 0.0698 | 0.06455 | 6,693,042.00 |
| 03 Abr 2024 | 0.06604 | 0.00244 | 3.84% | 0.0634 | 0.0668 | 0.0618 | 6,670,038.00 |
| 02 Abr 2024 | 0.0636 | -0.0048 | -7.02% | 0.0682 | 0.0689 | 0.0623 | 7,281,739.00 |
| 01 Abr 2024 | 0.0684 | -0.00392 | -5.42% | 0.0721 | 0.07282 | 0.06705 | 7,150,050.00 |
| 31 Mar 2024 | 0.07232 | 0.00012 | 0.17% | 0.0725 | 0.174 | 0.07089 | 6,430,373.00 |
| 30 Mar 2024 | 0.0722 | -0.0018 | -2.43% | 0.0733 | 0.0742 | 0.07088 | 5,986,169.00 |
