Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
GRINBTC Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 25 Abr 2024 | 0.00000078 | 0.00000004 | 5.41% | 0.00000073 | 0.00000079 | 0.00000069 | 324,685.00 |
| 24 Abr 2024 | 0.00000074 | -0.00000002 | -2.63% | 0.00000075 | 0.00000076 | 0.00000070 | 161,019.00 |
| 23 Abr 2024 | 0.00000076 | 0.00000000 | 0.00% | 0.00000076 | 0.00000078 | 0.00000074 | 143,557.00 |
| 22 Abr 2024 | 0.00000076 | -0.00000003 | -3.80% | 0.00000080 | 0.00000081 | 0.00000075 | 144,719.00 |
| 21 Abr 2024 | 0.00000079 | 0.00000000 | 0.00% | 0.00000079 | 0.00000086 | 0.00000075 | 114,130.00 |
| 20 Abr 2024 | 0.00000079 | -0.00000006 | -7.06% | 0.00000085 | 0.00000087 | 0.00000078 | 93,367.00 |
| 19 Abr 2024 | 0.00000085 | 0.00000005 | 6.25% | 0.00000079 | 0.00000089 | 0.00000079 | 129,484.00 |
| 18 Abr 2024 | 0.00000080 | -0.00000002 | -2.44% | 0.00000082 | 0.00000082 | 0.00000076 | 105,529.00 |
| 17 Abr 2024 | 0.00000082 | 0.00000002 | 2.50% | 0.00000080 | 0.00000083 | 0.00000078 | 139,388.00 |
| 16 Abr 2024 | 0.00000080 | 0.00000001 | 1.27% | 0.00000079 | 0.00000081 | 0.00000077 | 116,228.00 |
| 15 Abr 2024 | 0.00000079 | -0.00000002 | -2.47% | 0.00000081 | 0.00000081 | 0.00000076 | 113,955.00 |
| 14 Abr 2024 | 0.00000081 | 0.00000001 | 1.25% | 0.00000080 | 0.00000085 | 0.00000079 | 106,307.00 |
| 13 Abr 2024 | 0.00000080 | 0.00000000 | 0.00% | 0.00000081 | 0.00000083 | 0.00000073 | 271,492.00 |
| 12 Abr 2024 | 0.00000080 | -0.00000007 | -8.05% | 0.00000087 | 0.00000087 | 0.00000075 | 339,029.00 |
| 11 Abr 2024 | 0.00000087 | -0.00000006 | -6.45% | 0.00000091 | 0.00000092 | 0.00000085 | 91,773.00 |
| 10 Abr 2024 | 0.00000093 | -0.00000001 | -1.06% | 0.00000094 | 0.00000100 | 0.00000091 | 133,144.00 |
| 09 Abr 2024 | 0.00000094 | 0.00000011 | 13.25% | 0.00000083 | 0.00000099 | 0.00000082 | 268,789.00 |
| 08 Abr 2024 | 0.00000083 | -0.00000003 | -3.49% | 0.00000086 | 0.00000087 | 0.00000078 | 140,051.00 |
| 07 Abr 2024 | 0.00000086 | 0.00000002 | 2.38% | 0.00000084 | 0.00000087 | 0.00000083 | 108,293.00 |
| 06 Abr 2024 | 0.00000084 | -0.00000001 | -1.18% | 0.00000085 | 0.00000087 | 0.00000084 | 146,382.00 |
| 05 Abr 2024 | 0.00000085 | 0.00000000 | 0.00% | 0.00000086 | 0.00000088 | 0.00000084 | 80,381.00 |
| 04 Abr 2024 | 0.00000085 | -0.00000003 | -3.41% | 0.00000089 | 0.00000090 | 0.00000082 | 83,624.00 |
| 03 Abr 2024 | 0.00000088 | 0.00000003 | 3.53% | 0.00000088 | 0.00000090 | 0.00000085 | 152,559.00 |
| 02 Abr 2024 | 0.00000085 | 0.00000000 | 0.00% | 0.00000085 | 0.00000092 | 0.00000082 | 129,438.00 |
| 01 Abr 2024 | 0.00000085 | 0.00000001 | 1.19% | 0.00000087 | 0.00000088 | 0.00000082 | 69,265.00 |
| 31 Mar 2024 | 0.00000084 | -0.00000002 | -2.33% | 0.00000087 | 0.00000090 | 0.00000084 | 28,734.00 |
| 30 Mar 2024 | 0.00000086 | -0.00000004 | -4.44% | 0.00000089 | 0.00000089 | 0.00000085 | 53,163.00 |
| 29 Mar 2024 | 0.00000090 | 0.00000003 | 3.45% | 0.00000087 | 0.00000090 | 0.00000084 | 54,192.00 |
| 28 Mar 2024 | 0.00000087 | -0.00000001 | -1.14% | 0.00000088 | 0.00000089 | 0.00000084 | 124,827.00 |
| 27 Mar 2024 | 0.00000088 | -0.00000002 | -2.22% | 0.00000091 | 0.00000091 | 0.00000085 | 125,275.00 |
| 26 Mar 2024 | 0.00000090 | 0.00000001 | 1.12% | 0.00000089 | 0.00000093 | 0.00000088 | 116,754.00 |
| 25 Mar 2024 | 0.00000089 | -0.00000006 | -6.32% | 0.00000095 | 0.00000098 | 0.00000085 | 74,394.00 |
| 24 Mar 2024 | 0.00000095 | 0.00000001 | 1.06% | 0.00000094 | 0.00000100 | 0.00000094 | 19,680.00 |
| 23 Mar 2024 | 0.00000094 | -0.00000001 | -1.05% | 0.00000094 | 0.00000096 | 0.00000091 | 93,751.00 |
| 22 Mar 2024 | 0.00000095 | -0.00000005 | -5.00% | 0.00000099 | 0.00000100 | 0.00000095 | 7,629.00 |
| 21 Mar 2024 | 0.00000100 | 0.00000001 | 1.01% | 0.00000098 | 0.00000101 | 0.00000096 | 4,494.00 |
| 20 Mar 2024 | 0.00000099 | -0.00000001 | -1.00% | 0.00000100 | 0.00000114 | 0.00000096 | 37,254.00 |
| 19 Mar 2024 | 0.00000100 | 0.00000002 | 2.04% | 0.00000098 | 0.00000109 | 0.00000098 | 35,575.00 |
| 18 Mar 2024 | 0.00000098 | -0.00000009 | -8.41% | 0.00000107 | 0.00000114 | 0.00000096 | 132,955.00 |
| 17 Mar 2024 | 0.00000107 | 0.00000003 | 2.88% | 0.00000103 | 0.00000114 | 0.00000099 | 102,584.00 |
| 16 Mar 2024 | 0.00000104 | 0.00000004 | 4.00% | 0.00000100 | 0.00000116 | 0.00000100 | 201,144.00 |
| 15 Mar 2024 | 0.00000100 | 0.00000002 | 2.04% | 0.00000098 | 0.00000105 | 0.00000094 | 105,322.00 |
| 14 Mar 2024 | 0.00000098 | -0.00000007 | -6.67% | 0.00000105 | 0.00000110 | 0.00000086 | 454,569.00 |
| 13 Mar 2024 | 0.00000105 | -0.00000009 | -7.89% | 0.00000112 | 0.00000116 | 0.00000098 | 175,892.00 |
| 12 Mar 2024 | 0.00000114 | 0.00000002 | 1.79% | 0.00000114 | 0.00000121 | 0.00000110 | 160,554.00 |
| 11 Mar 2024 | 0.00000112 | -0.00000009 | -7.44% | 0.00000121 | 0.00000138 | 0.00000110 | 170,602.00 |
| 10 Mar 2024 | 0.00000121 | -0.00000002 | -1.63% | 0.00000123 | 0.00000151 | 0.00000115 | 206,246.00 |
| 09 Mar 2024 | 0.00000123 | 0.00000011 | 9.82% | 0.00000112 | 0.00000123 | 0.00000108 | 169,611.00 |
| 08 Mar 2024 | 0.00000112 | -0.00000001 | -0.88% | 0.00000113 | 0.00000114 | 0.00000106 | 168,319.00 |
| 07 Mar 2024 | 0.00000113 | -0.00000002 | -1.74% | 0.00000115 | 0.00000117 | 0.00000109 | 153,565.00 |
| 06 Mar 2024 | 0.00000115 | 0.00000001 | 0.88% | 0.00000114 | 0.00000118 | 0.00000109 | 174,907.00 |
| 05 Mar 2024 | 0.00000114 | -0.00000003 | -2.56% | 0.00000117 | 0.00000126 | 0.00000112 | 213,120.00 |
| 04 Mar 2024 | 0.00000117 | 0.00000002 | 1.74% | 0.00000115 | 0.00000122 | 0.00000111 | 230,459.00 |
| 03 Mar 2024 | 0.00000115 | -0.00000004 | -3.36% | 0.00000120 | 0.00000123 | 0.00000112 | 163,042.00 |
| 02 Mar 2024 | 0.00000119 | -0.00000005 | -4.03% | 0.00000124 | 0.00000125 | 0.00000114 | 154,942.00 |
| 01 Mar 2024 | 0.00000124 | 0.00000011 | 9.73% | 0.00000113 | 0.00000125 | 0.00000108 | 209,087.00 |
| 29 Feb 2024 | 0.00000113 | -0.00000004 | -3.42% | 0.00000116 | 0.00000119 | 0.00000111 | 191,730.00 |
| 28 Feb 2024 | 0.00000117 | -0.00000009 | -7.14% | 0.00000127 | 0.00000127 | 0.00000107 | 209,304.00 |
| 27 Feb 2024 | 0.00000126 | 0.00000002 | 1.61% | 0.00000123 | 0.00000130 | 0.00000113 | 202,542.00 |
| 26 Feb 2024 | 0.00000124 | -0.00000010 | -7.46% | 0.00000134 | 0.00000136 | 0.00000100 | 228,813.00 |
| 25 Feb 2024 | 0.00000134 | -0.00000003 | -2.19% | 0.00000136 | 0.00000139 | 0.00000131 | 179,299.00 |
| 24 Feb 2024 | 0.00000137 | 0.00000001 | 0.74% | 0.00000136 | 0.00000138 | 0.00000135 | 184,728.00 |
| 23 Feb 2024 | 0.00000136 | -0.00000008 | -5.56% | 0.00000144 | 0.00000144 | 0.00000134 | 158,739.00 |
| 22 Feb 2024 | 0.00000144 | 0.00000009 | 6.67% | 0.00000135 | 0.00000148 | 0.00000135 | 233,793.00 |
| 21 Feb 2024 | 0.00000135 | 0.00000005 | 3.85% | 0.00000130 | 0.00000140 | 0.00000122 | 149,396.00 |
| 20 Feb 2024 | 0.00000130 | -0.00000012 | -8.45% | 0.00000142 | 0.00000144 | 0.00000128 | 188,584.00 |
| 19 Feb 2024 | 0.00000142 | -0.00000004 | -2.74% | 0.00000146 | 0.00000148 | 0.00000137 | 148,567.00 |
| 18 Feb 2024 | 0.00000146 | 0.00000002 | 1.39% | 0.00000144 | 0.00000147 | 0.00000140 | 159,527.00 |
| 17 Feb 2024 | 0.00000144 | 0.00000000 | 0.00% | 0.00000144 | 0.00000148 | 0.00000142 | 219,215.00 |
| 16 Feb 2024 | 0.00000144 | 0.00000010 | 7.46% | 0.00000135 | 0.00000146 | 0.00000134 | 242,713.00 |
| 15 Feb 2024 | 0.00000134 | -0.00000003 | -2.19% | 0.00000138 | 0.00000140 | 0.00000129 | 224,625.00 |
| 14 Feb 2024 | 0.00000137 | -0.00000014 | -9.27% | 0.00000152 | 0.00000157 | 0.00000135 | 233,696.00 |
| 13 Feb 2024 | 0.00000151 | -0.00000011 | -6.79% | 0.00000163 | 0.00000164 | 0.00000151 | 195,818.00 |
| 12 Feb 2024 | 0.00000162 | -0.00000009 | -5.26% | 0.00000169 | 0.00000174 | 0.00000159 | 168,517.00 |
| 11 Feb 2024 | 0.00000171 | -0.00000003 | -1.72% | 0.00000172 | 0.00000175 | 0.00000168 | 164,282.00 |
| 10 Feb 2024 | 0.00000174 | 0.00000004 | 2.35% | 0.00000170 | 0.00000181 | 0.00000113 | 181,263.00 |
| 09 Feb 2024 | 0.00000170 | -0.00000021 | -10.99% | 0.00000190 | 0.00000191 | 0.00000164 | 207,906.00 |
| 08 Feb 2024 | 0.00000191 | -0.00000005 | -2.55% | 0.00000195 | 0.00000198 | 0.00000188 | 164,268.00 |
| 07 Feb 2024 | 0.00000196 | 0.00000003 | 1.55% | 0.00000193 | 0.00000201 | 0.00000189 | 155,480.00 |
| 06 Feb 2024 | 0.00000193 | -0.00000009 | -4.46% | 0.00000202 | 0.00000204 | 0.00000189 | 181,175.00 |
| 05 Feb 2024 | 0.00000202 | -0.00000005 | -2.42% | 0.00000211 | 0.00000211 | 0.00000197 | 157,738.00 |
| 04 Feb 2024 | 0.00000207 | 0.00000009 | 4.55% | 0.00000197 | 0.00000210 | 0.00000196 | 183,922.00 |
| 03 Feb 2024 | 0.00000198 | 0.00000001 | 0.51% | 0.00000197 | 0.00000202 | 0.00000193 | 140,442.00 |
| 02 Feb 2024 | 0.00000197 | 0.00000001 | 0.51% | 0.00000196 | 0.00000201 | 0.00000194 | 170,666.00 |
| 01 Feb 2024 | 0.00000196 | 0.00000002 | 1.03% | 0.00000194 | 0.00000206 | 0.00000194 | 167,108.00 |
| 31 Ene 2024 | 0.00000194 | -0.00000010 | -4.90% | 0.00000203 | 0.00000206 | 0.00000187 | 172,845.00 |
| 30 Ene 2024 | 0.00000204 | -0.00000013 | -5.99% | 0.00000216 | 0.00000217 | 0.00000197 | 171,530.00 |
| 29 Ene 2024 | 0.00000217 | 0.00000003 | 1.40% | 0.00000214 | 0.00000219 | 0.00000208 | 154,289.00 |
| 28 Ene 2024 | 0.00000214 | -0.00000007 | -3.17% | 0.00000220 | 0.00000223 | 0.00000210 | 168,473.00 |
| 27 Ene 2024 | 0.00000221 | -0.00000004 | -1.78% | 0.00000225 | 0.00000241 | 0.00000211 | 179,085.00 |
