GRINETH Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
14 May 2024 | 0.000017 | 0.00000040 | 2.45% | 0.000016 | 0.000017 | 0.000016 | 187,440.00 |
13 May 2024 | 0.000016 | -0.00000050 | -2.98% | 0.000017 | 0.000017 | 0.000016 | 187,405.00 |
12 May 2024 | 0.000017 | 0.00000070 | 4.35% | 0.000016 | 0.000018 | 0.000016 | 203,755.00 |
11 May 2024 | 0.000016 | 0.00000010 | 0.63% | 0.000016 | 0.000016 | 0.000016 | 193,517.00 |
10 May 2024 | 0.000016 | 0.00000040 | 2.56% | 0.000016 | 0.000016 | 0.000016 | 177,765.00 |
09 May 2024 | 0.000016 | -0.00000060 | -3.70% | 0.000016 | 0.000016 | 0.000016 | 181,355.00 |
08 May 2024 | 0.000016 | 0.00000030 | 1.89% | 0.000016 | 0.000017 | 0.000016 | 172,057.00 |
07 May 2024 | 0.000016 | -0.00000010 | -0.63% | 0.000016 | 0.000016 | 0.000016 | 180,145.00 |
06 May 2024 | 0.000016 | 0.00000010 | 0.63% | 0.000016 | 0.000016 | 0.000016 | 190,829.00 |
05 May 2024 | 0.000016 | -0.00000040 | -2.45% | 0.000017 | 0.000017 | 0.000016 | 189,337.00 |
04 May 2024 | 0.000016 | 0.00000040 | 2.52% | 0.000016 | 0.000016 | 0.000015 | 191,968.00 |
03 May 2024 | 0.000016 | 0.00 | 0.00% | 0.000016 | 0.000016 | 0.000015 | 189,175.00 |
02 May 2024 | 0.000016 | 0.00000010 | 0.63% | 0.000016 | 0.000016 | 0.000015 | 185,522.00 |
01 May 2024 | 0.000016 | -0.00000040 | -2.47% | 0.000016 | 0.000017 | 0.000016 | 167,666.00 |
30 Abr 2024 | 0.000016 | 0.00000100 | 6.58% | 0.000015 | 0.000017 | 0.000015 | 174,771.00 |
29 Abr 2024 | 0.000015 | -0.00000050 | -3.18% | 0.000016 | 0.000016 | 0.000015 | 183,099.00 |
28 Abr 2024 | 0.000016 | 0.00000030 | 1.95% | 0.000015 | 0.000016 | 0.000015 | 184,351.00 |
27 Abr 2024 | 0.000015 | -0.00000080 | -4.94% | 0.000016 | 0.000016 | 0.000015 | 180,461.00 |
26 Abr 2024 | 0.000016 | 0.00000010 | 0.62% | 0.000016 | 0.000016 | 0.000015 | 167,401.00 |
25 Abr 2024 | 0.000016 | 0.00000100 | 6.62% | 0.000015 | 0.000016 | 0.000014 | 181,433.00 |
24 Abr 2024 | 0.000015 | -0.00000060 | -3.82% | 0.000016 | 0.000016 | 0.000014 | 150,206.00 |
23 Abr 2024 | 0.000016 | -0.00000020 | -1.26% | 0.000016 | 0.000016 | 0.000015 | 193,430.00 |
22 Abr 2024 | 0.000016 | -0.00000050 | -3.05% | 0.000016 | 0.000017 | 0.000015 | 169,407.00 |
21 Abr 2024 | 0.000016 | 0.00 | 0.00% | 0.000016 | 0.000018 | 0.000015 | 186,354.00 |
20 Abr 2024 | 0.000016 | -0.00000100 | -5.65% | 0.000018 | 0.000018 | 0.000016 | 202,271.00 |
19 Abr 2024 | 0.000018 | 0.00000100 | 6.10% | 0.000016 | 0.000019 | 0.000016 | 148,061.00 |
18 Abr 2024 | 0.000016 | -0.00000030 | -1.80% | 0.000017 | 0.000017 | 0.000015 | 148,268.00 |
17 Abr 2024 | 0.000017 | 0.00000010 | 0.60% | 0.000017 | 0.000017 | 0.000016 | 196,647.00 |
16 Abr 2024 | 0.000017 | 0.00000040 | 2.47% | 0.000016 | 0.000017 | 0.000016 | 188,537.00 |
15 Abr 2024 | 0.000016 | -0.00000060 | -3.57% | 0.000017 | 0.000017 | 0.000015 | 153,915.00 |
14 Abr 2024 | 0.000017 | 0.00 | 0.00% | 0.000017 | 0.000018 | 0.000016 | 174,371.00 |
13 Abr 2024 | 0.000017 | 0.00000010 | 0.60% | 0.000017 | 0.000018 | 0.000015 | 153,259.00 |
12 Abr 2024 | 0.000017 | -0.00000060 | -3.47% | 0.000017 | 0.000018 | 0.000015 | 143,881.00 |
11 Abr 2024 | 0.000017 | -0.00000100 | -5.43% | 0.000019 | 0.000019 | 0.000017 | 138,071.00 |
10 Abr 2024 | 0.000018 | -0.00000020 | -1.08% | 0.000018 | 0.00002 | 0.000018 | 134,114.00 |
09 Abr 2024 | 0.000019 | 0.00000300 | 18.75% | 0.000016 | 0.000019 | 0.000016 | 148,326.00 |
08 Abr 2024 | 0.000016 | -0.00000100 | -5.71% | 0.000017 | 0.000017 | 0.000016 | 172,721.00 |
07 Abr 2024 | 0.000018 | 0.00000040 | 2.34% | 0.000017 | 0.000018 | 0.000017 | 148,898.00 |
06 Abr 2024 | 0.000017 | -0.00000020 | -1.16% | 0.000018 | 0.000018 | 0.000017 | 172,800.00 |
05 Abr 2024 | 0.000017 | -0.00000040 | -2.26% | 0.000018 | 0.000018 | 0.000017 | 149,604.00 |
04 Abr 2024 | 0.000018 | 0.00 | 0.00% | 0.000018 | 0.000018 | 0.000016 | 148,763.00 |
03 Abr 2024 | 0.000018 | 0.00000040 | 2.31% | 0.000018 | 0.000018 | 0.000017 | 159,952.00 |
02 Abr 2024 | 0.000017 | 0.00000040 | 2.37% | 0.000017 | 0.000019 | 0.000016 | 158,107.00 |
01 Abr 2024 | 0.000017 | 0.00000040 | 2.42% | 0.000016 | 0.000017 | 0.000016 | 146,166.00 |
31 Mar 2024 | 0.000017 | -0.00000050 | -2.94% | 0.000017 | 0.000017 | 0.000016 | 98,180.00 |
30 Mar 2024 | 0.000017 | -0.00000030 | -1.73% | 0.000017 | 0.000018 | 0.000017 | 161,201.00 |
29 Mar 2024 | 0.000017 | 0.00 | 0.00% | 0.000017 | 0.000018 | 0.000017 | 171,271.00 |
28 Mar 2024 | 0.000017 | -0.00000020 | -1.14% | 0.000017 | 0.000018 | 0.000016 | 218,116.00 |
27 Mar 2024 | 0.000018 | 0.00 | 0.00% | 0.000018 | 0.000018 | 0.000017 | 223,936.00 |
26 Mar 2024 | 0.000018 | 0.00000030 | 1.74% | 0.000017 | 0.000018 | 0.000017 | 222,901.00 |
25 Mar 2024 | 0.000017 | -0.00000100 | -5.41% | 0.000019 | 0.000019 | 0.000017 | 235,761.00 |
24 Mar 2024 | 0.000019 | 0.00000030 | 1.65% | 0.000018 | 0.000019 | 0.000018 | 218,710.00 |
23 Mar 2024 | 0.000018 | 0.00000010 | 0.55% | 0.000018 | 0.000018 | 0.000018 | 207,999.00 |
22 Mar 2024 | 0.000018 | -0.00000050 | -2.69% | 0.000019 | 0.000019 | 0.000018 | 226,704.00 |
21 Mar 2024 | 0.000019 | -0.00000040 | -2.11% | 0.000019 | 0.000019 | 0.000018 | 221,530.00 |
20 Mar 2024 | 0.000019 | -0.00000060 | -3.06% | 0.00002 | 0.000021 | 0.000019 | 224,956.00 |
19 Mar 2024 | 0.00002 | 0.00000100 | 5.38% | 0.000019 | 0.000021 | 0.000019 | 205,617.00 |
18 Mar 2024 | 0.000019 | -0.00000100 | -4.98% | 0.00002 | 0.000021 | 0.000018 | 236,717.00 |
17 Mar 2024 | 0.00002 | 0.00000060 | 3.08% | 0.000019 | 0.000021 | 0.000019 | 221,963.00 |
16 Mar 2024 | 0.00002 | 0.00000080 | 4.28% | 0.000019 | 0.000022 | 0.000018 | 223,700.00 |
15 Mar 2024 | 0.000019 | 0.00000070 | 3.89% | 0.000018 | 0.000019 | 0.000018 | 225,213.00 |
14 Mar 2024 | 0.000018 | -0.00000100 | -5.21% | 0.000019 | 0.00002 | 0.000016 | 287,293.00 |
13 Mar 2024 | 0.000019 | -0.00000100 | -4.88% | 0.00002 | 0.000021 | 0.000017 | 209,815.00 |
12 Mar 2024 | 0.000021 | 0.00000060 | 3.02% | 0.00002 | 0.000021 | 0.00002 | 204,145.00 |
11 Mar 2024 | 0.00002 | -0.00000200 | -9.26% | 0.000021 | 0.000025 | 0.00002 | 196,439.00 |
10 Mar 2024 | 0.000022 | 0.00000010 | 0.47% | 0.000022 | 0.000027 | 0.00002 | 236,189.00 |
09 Mar 2024 | 0.000022 | 0.00000200 | 10.20% | 0.00002 | 0.000022 | 0.000019 | 202,280.00 |
08 Mar 2024 | 0.00002 | 0.00000020 | 1.03% | 0.00002 | 0.00002 | 0.000019 | 223,803.00 |
07 Mar 2024 | 0.000019 | -0.00000050 | -2.51% | 0.00002 | 0.000021 | 0.000019 | 208,671.00 |
06 Mar 2024 | 0.00002 | -0.00000050 | -2.45% | 0.000021 | 0.000021 | 0.000019 | 210,574.00 |
05 Mar 2024 | 0.00002 | -0.00000200 | -9.09% | 0.000022 | 0.000023 | 0.00002 | 205,318.00 |
04 Mar 2024 | 0.000022 | 0.00000100 | 4.83% | 0.000021 | 0.000023 | 0.00002 | 198,325.00 |
03 Mar 2024 | 0.000021 | -0.00000090 | -4.17% | 0.000022 | 0.000022 | 0.000021 | 211,248.00 |
02 Mar 2024 | 0.000022 | -0.00000100 | -4.42% | 0.000023 | 0.000023 | 0.000021 | 215,008.00 |
01 Mar 2024 | 0.000023 | 0.00000200 | 9.66% | 0.000021 | 0.000023 | 0.00002 | 219,447.00 |
29 Feb 2024 | 0.000021 | -0.00000100 | -4.59% | 0.000022 | 0.000022 | 0.00002 | 218,471.00 |
28 Feb 2024 | 0.000022 | -0.00000040 | -1.80% | 0.000022 | 0.000023 | 0.00002 | 221,641.00 |
27 Feb 2024 | 0.000022 | 0.00000090 | 4.23% | 0.000021 | 0.000023 | 0.00002 | 241,076.00 |
26 Feb 2024 | 0.000021 | -0.00000100 | -4.48% | 0.000022 | 0.000023 | 0.000017 | 266,634.00 |
25 Feb 2024 | 0.000022 | -0.00000100 | -4.24% | 0.000024 | 0.000024 | 0.000022 | 223,354.00 |
24 Feb 2024 | 0.000024 | -0.00000010 | -0.42% | 0.000024 | 0.000024 | 0.000023 | 216,373.00 |
23 Feb 2024 | 0.000024 | -0.00000100 | -4.03% | 0.000025 | 0.000025 | 0.000023 | 190,712.00 |
22 Feb 2024 | 0.000025 | 0.00000100 | 4.24% | 0.000024 | 0.000026 | 0.000023 | 187,308.00 |
21 Feb 2024 | 0.000024 | 0.00000100 | 4.44% | 0.000023 | 0.000025 | 0.000022 | 184,253.00 |
20 Feb 2024 | 0.000023 | -0.00000200 | -8.00% | 0.000025 | 0.000026 | 0.000022 | 206,219.00 |
19 Feb 2024 | 0.000025 | -0.00000100 | -3.79% | 0.000026 | 0.000027 | 0.000025 | 228,378.00 |
18 Feb 2024 | 0.000026 | -0.00000040 | -1.49% | 0.000027 | 0.000027 | 0.000026 | 201,800.00 |
17 Feb 2024 | 0.000027 | 0.00 | 0.00% | 0.000027 | 0.000028 | 0.000026 | 194,175.00 |
16 Feb 2024 | 0.000027 | 0.00000200 | 8.06% | 0.000025 | 0.000027 | 0.000025 | 193,082.00 |
15 Feb 2024 | 0.000025 | -0.00000080 | -3.13% | 0.000026 | 0.000026 | 0.000024 | 217,193.00 |