Hot Features
Premium
Regístrate para obtener gráficos en tiempo real, herramientas de análisis y precios.
GRTUSD Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 22 May 2024 | 0.3477 | 0.0081 | 2.39% | 0.3396 | 0.3586 | 0.3291 | 14,658,852.00 |
| 21 May 2024 | 0.3396 | 0.0013 | 0.38% | 0.3384 | 0.3542 | 0.3345 | 27,422,651.00 |
| 20 May 2024 | 0.3383 | 0.0377 | 12.54% | 0.3007 | 0.3388 | 0.299 | 19,728,310.00 |
| 19 May 2024 | 0.3006 | -0.0121 | -3.87% | 0.3119 | 0.3145 | 0.2964 | 7,178,561.00 |
| 18 May 2024 | 0.3127 | -0.0044 | -1.39% | 0.3171 | 0.3204 | 0.3074 | 7,469,218.00 |
| 17 May 2024 | 0.3171 | 0.0136 | 4.48% | 0.3026 | 0.3225 | 0.2997 | 18,642,987.00 |
| 16 May 2024 | 0.3035 | 0.0011 | 0.36% | 0.3045 | 0.3131 | 0.2936 | 21,355,954.00 |
| 15 May 2024 | 0.3024 | 0.0377 | 14.24% | 0.2663 | 0.3048 | 0.2629 | 25,000,064.00 |
| 14 May 2024 | 0.2647 | -0.0143 | -5.13% | 0.278 | 0.2808 | 0.260 | 11,737,092.00 |
| 13 May 2024 | 0.279 | 0.0001 | 0.04% | 0.2793 | 0.2889 | 0.2605 | 23,757,230.00 |
| 12 May 2024 | 0.2789 | -0.0062 | -2.17% | 0.2859 | 0.2919 | 0.2765 | 10,518,443.00 |
| 11 May 2024 | 0.2851 | -0.0067 | -2.30% | 0.2918 | 0.3026 | 0.2846 | 16,056,844.00 |
| 10 May 2024 | 0.2918 | -0.0013 | -0.44% | 0.2928 | 0.3177 | 0.285 | 39,067,659.00 |
| 09 May 2024 | 0.2931 | 0.0302 | 11.49% | 0.2627 | 0.2994 | 0.2617 | 18,362,304.00 |
| 08 May 2024 | 0.2629 | -0.0176 | -6.27% | 0.2808 | 0.2836 | 0.260 | 17,707,923.00 |
| 07 May 2024 | 0.2805 | -0.0014 | -0.50% | 0.2823 | 0.2946 | 0.2785 | 14,245,635.00 |
| 06 May 2024 | 0.2819 | -0.0121 | -4.12% | 0.2942 | 0.306 | 0.2815 | 21,229,746.00 |
| 05 May 2024 | 0.294 | 0.019 | 6.91% | 0.2761 | 0.3017 | 0.266 | 23,282,824.00 |
| 04 May 2024 | 0.275 | -0.0001 | -0.04% | 0.2745 | 0.286 | 0.2745 | 11,200,941.00 |
| 03 May 2024 | 0.2751 | 0.0243 | 9.69% | 0.2516 | 0.2841 | 0.2474 | 20,972,563.00 |
| 02 May 2024 | 0.2508 | 0.0078 | 3.21% | 0.2424 | 0.2552 | 0.2336 | 22,583,736.00 |
| 01 May 2024 | 0.243 | 0.0069 | 2.92% | 0.2361 | 0.2478 | 0.2205 | 18,936,400.00 |
| 30 Abr 2024 | 0.2361 | -0.0202 | -7.88% | 0.2556 | 0.2604 | 0.2293 | 22,682,711.00 |
| 29 Abr 2024 | 0.2563 | -0.0007 | -0.27% | 0.2569 | 0.2611 | 0.2457 | 13,809,821.00 |
| 28 Abr 2024 | 0.257 | -0.0072 | -2.73% | 0.2641 | 0.2755 | 0.2557 | 8,255,531.00 |
| 27 Abr 2024 | 0.2642 | 0.0054 | 2.09% | 0.260 | 0.2723 | 0.2509 | 13,958,738.00 |
| 26 Abr 2024 | 0.2588 | -0.0074 | -2.78% | 0.2669 | 0.2708 | 0.2545 | 19,334,329.00 |
| 25 Abr 2024 | 0.2662 | -0.0034 | -1.26% | 0.2694 | 0.2733 | 0.2596 | 17,227,239.00 |
| 24 Abr 2024 | 0.2696 | -0.0233 | -7.95% | 0.2938 | 0.2998 | 0.2665 | 15,192,477.00 |
| 23 Abr 2024 | 0.2929 | -0.0088 | -2.92% | 0.3017 | 0.3118 | 0.2918 | 15,951,513.00 |
| 22 Abr 2024 | 0.3017 | 0.0205 | 7.29% | 0.2814 | 0.3066 | 0.2785 | 21,832,361.00 |
| 21 Abr 2024 | 0.2812 | -0.0097 | -3.33% | 0.2894 | 0.2944 | 0.277 | 10,042,959.00 |
| 20 Abr 2024 | 0.2909 | 0.0336 | 13.06% | 0.2564 | 0.2997 | 0.2524 | 24,136,478.00 |
| 19 Abr 2024 | 0.2573 | 0.0017 | 0.67% | 0.255 | 0.2659 | 0.2325 | 30,484,646.00 |
| 18 Abr 2024 | 0.2556 | 0.0137 | 5.66% | 0.2417 | 0.2583 | 0.2343 | 13,296,028.00 |
| 17 Abr 2024 | 0.2419 | -0.0165 | -6.39% | 0.256 | 0.2606 | 0.2363 | 17,310,055.00 |
| 16 Abr 2024 | 0.2584 | 0.0051 | 2.01% | 0.2526 | 0.2623 | 0.2399 | 19,407,979.00 |
| 15 Abr 2024 | 0.2533 | -0.0065 | -2.50% | 0.2573 | 0.2887 | 0.2441 | 30,874,779.00 |
| 14 Abr 2024 | 0.2598 | 0.0229 | 9.67% | 0.2373 | 0.2633 | 0.2221 | 27,678,591.00 |
| 13 Abr 2024 | 0.2369 | -0.032 | -11.90% | 0.2682 | 0.2747 | 0.2065 | 61,259,010.00 |
| 12 Abr 2024 | 0.2689 | -0.0417 | -13.43% | 0.310 | 0.316 | 0.240 | 41,997,739.00 |
| 11 Abr 2024 | 0.3106 | -0.0178 | -5.42% | 0.3276 | 0.3293 | 0.3056 | 14,416,949.00 |
| 10 Abr 2024 | 0.3284 | -0.0045 | -1.35% | 0.332 | 0.3354 | 0.313 | 13,584,497.00 |
| 09 Abr 2024 | 0.3329 | -0.0195 | -5.53% | 0.3521 | 0.3543 | 0.3312 | 9,109,406.00 |
| 08 Abr 2024 | 0.3524 | 0.0155 | 4.60% | 0.3391 | 0.3547 | 0.3294 | 10,828,751.00 |
| 07 Abr 2024 | 0.3369 | -0.0006 | -0.18% | 0.3365 | 0.3415 | 0.3315 | 8,150,004.00 |
| 06 Abr 2024 | 0.3375 | 0.0062 | 1.87% | 0.3307 | 0.3423 | 0.3293 | 8,461,016.00 |
| 05 Abr 2024 | 0.3313 | -0.0068 | -2.01% | 0.3368 | 0.340 | 0.3164 | 12,090,427.00 |
| 04 Abr 2024 | 0.3381 | 0.0088 | 2.67% | 0.328 | 0.3493 | 0.3232 | 11,505,299.00 |
| 03 Abr 2024 | 0.3293 | -0.0039 | -1.17% | 0.333 | 0.3493 | 0.3195 | 15,670,985.00 |
| 02 Abr 2024 | 0.3332 | -0.0412 | -11.00% | 0.3736 | 0.3763 | 0.3287 | 39,371,780.00 |
| 01 Abr 2024 | 0.3744 | -0.018 | -4.59% | 0.392 | 0.3942 | 0.360 | 30,346,383.00 |
| 31 Mar 2024 | 0.3924 | 0.0033 | 0.85% | 0.3881 | 0.3949 | 0.3864 | 10,071,421.00 |
| 30 Mar 2024 | 0.3891 | -0.0042 | -1.07% | 0.3931 | 0.3974 | 0.3855 | 12,101,588.00 |
| 29 Mar 2024 | 0.3933 | -0.0182 | -4.42% | 0.4124 | 0.4192 | 0.3901 | 20,521,205.00 |
| 28 Mar 2024 | 0.4115 | 0.0108 | 2.70% | 0.3993 | 0.4261 | 0.3973 | 31,437,133.00 |
| 27 Mar 2024 | 0.4007 | 0.0022 | 0.55% | 0.3983 | 0.4277 | 0.3868 | 38,944,461.00 |
| 26 Mar 2024 | 0.3985 | -0.0043 | -1.07% | 0.4022 | 0.4203 | 0.3913 | 28,012,807.00 |
| 25 Mar 2024 | 0.4028 | 0.0145 | 3.73% | 0.3864 | 0.4203 | 0.3812 | 39,342,589.00 |
| 24 Mar 2024 | 0.3883 | 0.0236 | 6.47% | 0.369 | 0.3926 | 0.3622 | 18,916,428.00 |
| 23 Mar 2024 | 0.3647 | -0.0014 | -0.38% | 0.3644 | 0.3796 | 0.3582 | 19,047,188.00 |
| 22 Mar 2024 | 0.3661 | -0.0144 | -3.78% | 0.3792 | 0.3882 | 0.3567 | 22,675,703.00 |
| 21 Mar 2024 | 0.3805 | -0.0241 | -5.96% | 0.4022 | 0.4033 | 0.3725 | 22,825,142.00 |
| 20 Mar 2024 | 0.4046 | 0.0312 | 8.36% | 0.3749 | 0.4079 | 0.3544 | 43,860,088.00 |
| 19 Mar 2024 | 0.3734 | -0.0168 | -4.31% | 0.3924 | 0.4052 | 0.3563 | 54,727,251.00 |
| 18 Mar 2024 | 0.3902 | -0.0322 | -7.62% | 0.4199 | 0.440 | 0.3883 | 41,067,571.00 |
| 17 Mar 2024 | 0.4224 | 0.0547 | 14.88% | 0.3714 | 0.4349 | 0.359 | 36,018,790.00 |
| 16 Mar 2024 | 0.3677 | -0.0427 | -10.40% | 0.4108 | 0.4225 | 0.3592 | 33,916,044.00 |
| 15 Mar 2024 | 0.4104 | -0.0265 | -6.07% | 0.4381 | 0.4382 | 0.3726 | 40,226,003.00 |
| 14 Mar 2024 | 0.4369 | -0.0041 | -0.93% | 0.4452 | 0.4478 | 0.4052 | 31,931,824.00 |
| 13 Mar 2024 | 0.441 | -0.005 | -1.12% | 0.4423 | 0.4726 | 0.4323 | 35,530,946.00 |
| 12 Mar 2024 | 0.446 | 0.0119 | 2.74% | 0.434 | 0.4542 | 0.4121 | 43,457,169.00 |
| 11 Mar 2024 | 0.4341 | -0.0037 | -0.85% | 0.4323 | 0.4592 | 0.4084 | 60,387,517.00 |
| 10 Mar 2024 | 0.4378 | -0.0125 | -2.78% | 0.4701 | 0.4963 | 0.4269 | 71,055,229.00 |
| 09 Mar 2024 | 0.4503 | 0.1099 | 32.29% | 0.3395 | 0.455 | 0.3377 | 84,647,204.00 |
| 08 Mar 2024 | 0.3404 | -0.0056 | -1.62% | 0.3467 | 0.3517 | 0.3263 | 47,624,578.00 |
| 07 Mar 2024 | 0.346 | 0.0212 | 6.53% | 0.3216 | 0.3601 | 0.3143 | 81,476,379.00 |
| 06 Mar 2024 | 0.3248 | 0.0469 | 16.88% | 0.2837 | 0.3295 | 0.2682 | 58,617,326.00 |
| 05 Mar 2024 | 0.2779 | -0.030 | -9.74% | 0.3075 | 0.312 | 0.2338 | 63,521,982.00 |
| 04 Mar 2024 | 0.3079 | -0.012 | -3.75% | 0.3199 | 0.323 | 0.3002 | 40,320,397.00 |
| 03 Mar 2024 | 0.3199 | 0.0017 | 0.53% | 0.3177 | 0.3331 | 0.2958 | 55,841,929.00 |
| 02 Mar 2024 | 0.3182 | -0.004 | -1.24% | 0.3198 | 0.3259 | 0.3071 | 33,654,019.00 |
| 01 Mar 2024 | 0.3222 | 0.0411 | 14.62% | 0.2838 | 0.3315 | 0.2835 | 83,257,577.00 |
| 29 Feb 2024 | 0.2811 | -0.0063 | -2.19% | 0.286 | 0.2922 | 0.2708 | 56,081,597.00 |
| 28 Feb 2024 | 0.2874 | 0.0076 | 2.72% | 0.2803 | 0.3079 | 0.2669 | 77,666,895.00 |
| 27 Feb 2024 | 0.2798 | -0.0144 | -4.89% | 0.2934 | 0.2938 | 0.2774 | 39,733,903.00 |
| 26 Feb 2024 | 0.2942 | 0.0047 | 1.62% | 0.2876 | 0.3108 | 0.2843 | 63,196,416.00 |
| 25 Feb 2024 | 0.2895 | 0.0189 | 6.98% | 0.2706 | 0.3026 | 0.2691 | 77,369,800.00 |
| 24 Feb 2024 | 0.2706 | 0.0055 | 2.07% | 0.2657 | 0.280 | 0.2529 | 40,137,320.00 |
| 23 Feb 2024 | 0.2651 | -0.0053 | -1.96% | 0.2735 | 0.2983 | 0.2628 | 67,959,365.00 |
