Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
GRTETH Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 30 Jun 2024 | 0.000061 | 0.00000100 | 1.66% | 0.00006 | 0.000061 | 0.00006 | 51,125.00 |
| 29 Jun 2024 | 0.00006 | -0.00000100 | -1.63% | 0.000061 | 0.000062 | 0.00006 | 43,981.00 |
| 28 Jun 2024 | 0.000061 | -0.00000200 | -3.17% | 0.000063 | 0.000063 | 0.000061 | 41,740.00 |
| 27 Jun 2024 | 0.000063 | -0.00000200 | -3.09% | 0.000065 | 0.000065 | 0.000063 | 44,408.00 |
| 26 Jun 2024 | 0.000065 | -0.00000020 | -0.31% | 0.000065 | 0.000066 | 0.000064 | 45,244.00 |
| 25 Jun 2024 | 0.000065 | 0.00000040 | 0.62% | 0.000065 | 0.000067 | 0.000064 | 44,010.00 |
| 24 Jun 2024 | 0.000065 | 0.00000500 | 8.33% | 0.00006 | 0.000065 | 0.000059 | 41,116.00 |
| 23 Jun 2024 | 0.00006 | -0.00000080 | -1.32% | 0.000061 | 0.000063 | 0.00006 | 43,337.00 |
| 22 Jun 2024 | 0.000061 | -0.00000100 | -1.62% | 0.000062 | 0.000063 | 0.000061 | 42,887.00 |
| 21 Jun 2024 | 0.000062 | -0.00000100 | -1.59% | 0.000063 | 0.000064 | 0.000061 | 35,368.00 |
| 20 Jun 2024 | 0.000063 | 0.00000200 | 3.26% | 0.000061 | 0.000065 | 0.000061 | 36,343.00 |
| 19 Jun 2024 | 0.000061 | 0.00000300 | 5.18% | 0.000058 | 0.000062 | 0.000057 | 40,030.00 |
| 18 Jun 2024 | 0.000058 | -0.00000300 | -4.92% | 0.000061 | 0.000061 | 0.000056 | 43,180.00 |
| 17 Jun 2024 | 0.000061 | -0.00000400 | -6.14% | 0.000065 | 0.000065 | 0.00006 | 43,756.00 |
| 16 Jun 2024 | 0.000065 | -0.00000200 | -3.00% | 0.000067 | 0.000067 | 0.000065 | 39,192.00 |
| 15 Jun 2024 | 0.000067 | -0.00000100 | -1.47% | 0.000068 | 0.000068 | 0.000067 | 40,738.00 |
| 14 Jun 2024 | 0.000068 | -0.00000200 | -2.85% | 0.00007 | 0.000071 | 0.000067 | 35,870.00 |
| 13 Jun 2024 | 0.00007 | -0.00000300 | -4.09% | 0.000074 | 0.000074 | 0.00007 | 29,592.00 |
| 12 Jun 2024 | 0.000073 | 0.00000400 | 5.76% | 0.00007 | 0.000075 | 0.000069 | 38,174.00 |
| 11 Jun 2024 | 0.00007 | -0.00000100 | -1.41% | 0.000071 | 0.000072 | 0.000069 | 65,258.00 |
| 10 Jun 2024 | 0.000071 | -0.00000100 | -1.38% | 0.000072 | 0.000072 | 0.00007 | 29,005.00 |
| 09 Jun 2024 | 0.000072 | 0.00 | 0.00% | 0.000072 | 0.000073 | 0.000072 | 25,640.00 |
| 08 Jun 2024 | 0.000072 | -0.00000200 | -2.70% | 0.000074 | 0.000074 | 0.000071 | 31,709.00 |
| 07 Jun 2024 | 0.000074 | -0.00000300 | -3.89% | 0.000077 | 0.000078 | 0.00007 | 42,159.00 |
| 06 Jun 2024 | 0.000077 | -0.00000200 | -2.54% | 0.000079 | 0.000079 | 0.000077 | 31,977.00 |
| 05 Jun 2024 | 0.000079 | 0.00000020 | 0.25% | 0.000079 | 0.00008 | 0.000078 | 34,631.00 |
| 04 Jun 2024 | 0.000079 | 0.00000050 | 0.64% | 0.000078 | 0.000079 | 0.000078 | 17,965.00 |
| 03 Jun 2024 | 0.000078 | 0.00000060 | 0.78% | 0.000078 | 0.00008 | 0.000077 | 32,786.00 |
| 02 Jun 2024 | 0.000077 | -0.00000100 | -1.28% | 0.000078 | 0.000079 | 0.000077 | 30,414.00 |
| 01 Jun 2024 | 0.000078 | -0.00000080 | -1.01% | 0.000079 | 0.00008 | 0.000078 | 30,219.00 |
| 31 May 2024 | 0.000079 | -0.00000200 | -2.47% | 0.000081 | 0.000081 | 0.000078 | 58,993.00 |
| 30 May 2024 | 0.000081 | -0.00000100 | -1.22% | 0.000082 | 0.000084 | 0.000081 | 32,717.00 |
| 29 May 2024 | 0.000082 | 0.00000050 | 0.61% | 0.000082 | 0.000084 | 0.000081 | 32,936.00 |
| 28 May 2024 | 0.000082 | -0.00000200 | -2.40% | 0.000084 | 0.000084 | 0.00008 | 30,880.00 |
| 27 May 2024 | 0.000084 | 0.00000040 | 0.48% | 0.000083 | 0.000085 | 0.00008 | 33,503.00 |
| 26 May 2024 | 0.000083 | -0.00000400 | -4.58% | 0.000088 | 0.000088 | 0.000082 | 42,235.00 |
| 25 May 2024 | 0.000087 | 0.00000010 | 0.11% | 0.000087 | 0.000088 | 0.000086 | 32,187.00 |
| 24 May 2024 | 0.000087 | 0.00 | 0.00% | 0.000087 | 0.000088 | 0.000086 | 39,324.00 |
| 23 May 2024 | 0.000087 | -0.00000500 | -5.42% | 0.000093 | 0.000093 | 0.000084 | 51,415.00 |
| 22 May 2024 | 0.000092 | 0.00000300 | 3.35% | 0.00009 | 0.000095 | 0.000087 | 33,166.00 |
| 21 May 2024 | 0.00009 | -0.00000300 | -3.25% | 0.000092 | 0.000097 | 0.000089 | 30,905.00 |
| 20 May 2024 | 0.000092 | -0.00000600 | -6.13% | 0.000098 | 0.000104 | 0.000092 | 35,256.00 |
| 19 May 2024 | 0.000098 | -0.00000200 | -2.00% | 0.0001 | 0.000101 | 0.000097 | 28,090.00 |
| 18 May 2024 | 0.0001 | -0.00000200 | -1.95% | 0.000103 | 0.000104 | 0.000099 | 27,768.00 |
| 17 May 2024 | 0.000103 | -0.00000090 | -0.87% | 0.000103 | 0.000106 | 0.000101 | 31,070.00 |
| 16 May 2024 | 0.000103 | 0.00000400 | 4.01% | 0.0001 | 0.000104 | 0.0001 | 30,207.00 |
| 15 May 2024 | 0.0001 | 0.00000800 | 8.72% | 0.000092 | 0.000101 | 0.000091 | 60,419.00 |
| 14 May 2024 | 0.000092 | -0.00000300 | -3.17% | 0.000094 | 0.000095 | 0.000092 | 33,039.00 |
| 13 May 2024 | 0.000095 | -0.00000060 | -0.63% | 0.000095 | 0.000097 | 0.000091 | 38,417.00 |
| 12 May 2024 | 0.000095 | -0.00000300 | -3.06% | 0.000099 | 0.0001 | 0.000095 | 34,883.00 |
| 11 May 2024 | 0.000098 | -0.00000200 | -2.01% | 0.0001 | 0.000103 | 0.000098 | 36,299.00 |
| 10 May 2024 | 0.0001 | 0.00000200 | 2.06% | 0.000097 | 0.000104 | 0.000096 | 36,613.00 |
| 09 May 2024 | 0.000097 | 0.00000900 | 10.19% | 0.000088 | 0.000098 | 0.000088 | 33,567.00 |
| 08 May 2024 | 0.000088 | -0.00000500 | -5.39% | 0.000093 | 0.000093 | 0.000088 | 30,847.00 |
| 07 May 2024 | 0.000093 | 0.00000090 | 0.98% | 0.000092 | 0.000096 | 0.000092 | 30,322.00 |
| 06 May 2024 | 0.000092 | -0.00000200 | -2.13% | 0.000094 | 0.000096 | 0.000092 | 30,568.00 |
| 05 May 2024 | 0.000094 | 0.00000500 | 5.64% | 0.000089 | 0.000095 | 0.000086 | 33,141.00 |
| 04 May 2024 | 0.000089 | -0.00000010 | -0.11% | 0.000089 | 0.000091 | 0.000089 | 38,818.00 |
| 03 May 2024 | 0.000089 | 0.00000400 | 4.73% | 0.000084 | 0.000091 | 0.000084 | 33,960.00 |
| 02 May 2024 | 0.000085 | 0.00000300 | 3.68% | 0.000082 | 0.000085 | 0.00008 | 37,418.00 |
| 01 May 2024 | 0.000082 | 0.00000300 | 3.84% | 0.000078 | 0.000082 | 0.000078 | 44,051.00 |
| 30 Abr 2024 | 0.000078 | -0.00000200 | -2.51% | 0.00008 | 0.00008 | 0.000078 | 39,722.00 |
| 29 Abr 2024 | 0.00008 | 0.00000100 | 1.27% | 0.000079 | 0.00008 | 0.000078 | 36,534.00 |
| 28 Abr 2024 | 0.000079 | -0.00000300 | -3.69% | 0.000081 | 0.000083 | 0.000079 | 34,354.00 |
| 27 Abr 2024 | 0.000081 | -0.00000100 | -1.21% | 0.000083 | 0.000086 | 0.000081 | 37,967.00 |
| 26 Abr 2024 | 0.000083 | -0.00000200 | -2.37% | 0.000084 | 0.000086 | 0.000082 | 35,583.00 |
| 25 Abr 2024 | 0.000085 | -0.00000100 | -1.17% | 0.000086 | 0.000086 | 0.000084 | 42,972.00 |
| 24 Abr 2024 | 0.000086 | -0.00000500 | -5.48% | 0.000091 | 0.000092 | 0.000086 | 35,364.00 |
| 23 Abr 2024 | 0.000091 | -0.00000300 | -3.17% | 0.000094 | 0.000097 | 0.000091 | 32,896.00 |
| 22 Abr 2024 | 0.000095 | 0.00000500 | 5.59% | 0.000089 | 0.000096 | 0.000089 | 40,380.00 |
| 21 Abr 2024 | 0.000089 | -0.00000400 | -4.30% | 0.000092 | 0.000093 | 0.000089 | 33,469.00 |
| 20 Abr 2024 | 0.000093 | 0.00000900 | 10.71% | 0.000084 | 0.000095 | 0.000084 | 34,973.00 |
| 19 Abr 2024 | 0.000084 | 0.00000080 | 0.96% | 0.000083 | 0.000086 | 0.000081 | 39,074.00 |
| 18 Abr 2024 | 0.000083 | 0.00000200 | 2.48% | 0.000081 | 0.000084 | 0.000079 | 40,183.00 |
| 17 Abr 2024 | 0.000081 | -0.00000300 | -3.58% | 0.000084 | 0.000084 | 0.000081 | 38,392.00 |
| 16 Abr 2024 | 0.000084 | 0.00000200 | 2.44% | 0.000081 | 0.000084 | 0.00008 | 37,686.00 |
| 15 Abr 2024 | 0.000082 | -0.00000020 | -0.24% | 0.000082 | 0.000089 | 0.00008 | 56,911.00 |
| 14 Abr 2024 | 0.000082 | 0.00000400 | 5.13% | 0.000078 | 0.000083 | 0.000076 | 46,728.00 |
| 13 Abr 2024 | 0.000078 | -0.00000500 | -6.04% | 0.000083 | 0.000083 | 0.00007 | 91,101.00 |
| 12 Abr 2024 | 0.000083 | -0.00000500 | -5.67% | 0.000089 | 0.000089 | 0.000075 | 94,237.00 |
| 11 Abr 2024 | 0.000088 | -0.00000500 | -5.39% | 0.000093 | 0.000093 | 0.000087 | 33,104.00 |
| 10 Abr 2024 | 0.000093 | -0.00000200 | -2.11% | 0.000095 | 0.000095 | 0.000092 | 29,944.00 |
| 09 Abr 2024 | 0.000095 | -0.00000020 | -0.21% | 0.000095 | 0.000097 | 0.000094 | 28,622.00 |
| 08 Abr 2024 | 0.000095 | -0.00000300 | -3.06% | 0.000098 | 0.000099 | 0.000094 | 30,847.00 |
| 07 Abr 2024 | 0.000098 | -0.00000300 | -2.98% | 0.0001 | 0.000101 | 0.000097 | 30,951.00 |
| 06 Abr 2024 | 0.000101 | 0.00000080 | 0.80% | 0.0001 | 0.000101 | 0.000099 | 30,190.00 |
| 05 Abr 2024 | 0.0001 | -0.00000200 | -1.97% | 0.000102 | 0.000102 | 0.000098 | 32,180.00 |
| 04 Abr 2024 | 0.000102 | 0.00000200 | 2.01% | 0.000099 | 0.000103 | 0.000099 | 28,698.00 |
| 03 Abr 2024 | 0.0001 | -0.00000200 | -1.96% | 0.000102 | 0.000104 | 0.000099 | 27,586.00 |
| 02 Abr 2024 | 0.000102 | -0.00000500 | -4.67% | 0.000107 | 0.000107 | 0.000101 | 29,589.00 |
