GRTUSDT Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
03 Jul 2024 | 0.196998 | -0.01538 | -7.24% | 0.212287 | 0.21365 | 0.196331 | 549,790.00 |
02 Jul 2024 | 0.212378 | 0.004837 | 2.33% | 0.207004 | 0.214045 | 0.206091 | 836,756.00 |
01 Jul 2024 | 0.207541 | -0.00313 | -1.49% | 0.210213 | 0.214736 | 0.206868 | 536,805.00 |
30 Jun 2024 | 0.210671 | -0.006445 | -2.97% | 0.203529 | 0.211823 | 0.200453 | 115,057.00 |
29 Jun 2024 | 0.217116 | 0.00 | 0.00% | 0.217116 | 0.217116 | 0.217116 | 0.00 |
28 Jun 2024 | 0.217116 | 0.00 | 0.00% | 0.217116 | 0.217116 | 0.217116 | 0.00 |
27 Jun 2024 | 0.217116 | 0.00 | 0.00% | 0.217116 | 0.217116 | 0.217116 | 0.00 |
26 Jun 2024 | 0.217116 | -0.003221 | -1.46% | 0.220491 | 0.224848 | 0.217116 | 277,374.00 |
25 Jun 2024 | 0.220337 | 0.003568 | 1.65% | 0.216333 | 0.225486 | 0.214571 | 505,082.00 |
24 Jun 2024 | 0.216769 | 0.010969 | 5.33% | 0.206073 | 0.218993 | 0.197853 | 553,882.00 |
23 Jun 2024 | 0.2058 | -0.007024 | -3.30% | 0.212747 | 0.220758 | 0.205046 | 358,358.00 |
22 Jun 2024 | 0.212824 | -0.005044 | -2.32% | 0.217781 | 0.219235 | 0.21208 | 397,590.00 |
21 Jun 2024 | 0.217868 | -0.003114 | -1.41% | 0.22183 | 0.22666 | 0.21279 | 492,253.00 |
20 Jun 2024 | 0.220982 | 0.002288 | 1.05% | 0.217273 | 0.233567 | 0.216613 | 461,953.00 |
19 Jun 2024 | 0.218694 | 0.016737 | 8.29% | 0.20047 | 0.222792 | 0.198653 | 527,406.00 |
18 Jun 2024 | 0.201957 | -0.012121 | -5.66% | 0.214527 | 0.214542 | 0.18774 | 660,492.00 |
17 Jun 2024 | 0.214078 | -0.021653 | -9.19% | 0.235901 | 0.237888 | 0.210196 | 464,070.00 |
16 Jun 2024 | 0.235731 | -0.002104 | -0.88% | 0.237716 | 0.239444 | 0.232947 | 338,426.00 |
15 Jun 2024 | 0.237835 | -0.00585 | -2.40% | 0.236011 | 0.241423 | 0.235042 | 246,057.00 |
14 Jun 2024 | 0.243685 | 0.00 | 0.00% | 0.243685 | 0.243685 | 0.243685 | 0.00 |
13 Jun 2024 | 0.243685 | -0.018998 | -7.23% | 0.262108 | 0.26456 | 0.242342 | 451,525.00 |
12 Jun 2024 | 0.262683 | 0.018796 | 7.71% | 0.244523 | 0.271791 | 0.238201 | 442,104.00 |
11 Jun 2024 | 0.243887 | -0.015532 | -5.99% | 0.259367 | 0.260514 | 0.242715 | 316,923.00 |
10 Jun 2024 | 0.259419 | -0.008759 | -3.27% | 0.26779 | 0.268466 | 0.256298 | 340,944.00 |
09 Jun 2024 | 0.268178 | 0.001222 | 0.46% | 0.266802 | 0.269273 | 0.262276 | 307,538.00 |
08 Jun 2024 | 0.266956 | -0.00563 | -2.07% | 0.271212 | 0.273368 | 0.258937 | 418,793.00 |
07 Jun 2024 | 0.272586 | -0.026237 | -8.78% | 0.29392 | 0.297194 | 0.243656 | 393,336.00 |
06 Jun 2024 | 0.298823 | -0.005698 | -1.87% | 0.304418 | 0.304612 | 0.297949 | 135,578.00 |
05 Jun 2024 | 0.304521 | 0.004747 | 1.58% | 0.299948 | 0.305048 | 0.298118 | 376,501.00 |
04 Jun 2024 | 0.299774 | 0.00615 | 2.09% | 0.293677 | 0.30238 | 0.290404 | 336,871.00 |
03 Jun 2024 | 0.293624 | 0.00 | 0.00% | 0.293624 | 0.293624 | 0.293624 | 0.00 |
02 Jun 2024 | 0.293624 | -0.004869 | -1.63% | 0.298929 | 0.302498 | 0.292681 | 117,489.00 |
01 Jun 2024 | 0.298493 | 0.00 | 0.00% | 0.298493 | 0.298493 | 0.298493 | 0.00 |
31 May 2024 | 0.298493 | -0.016295 | -5.18% | 0.302837 | 0.303688 | 0.296518 | 128,926.00 |
30 May 2024 | 0.314788 | 0.00 | 0.00% | 0.314788 | 0.314788 | 0.314788 | 0.00 |
29 May 2024 | 0.314788 | 0.00 | 0.00% | 0.314788 | 0.314788 | 0.314788 | 0.00 |
28 May 2024 | 0.314788 | -0.010734 | -3.30% | 0.326029 | 0.326029 | 0.308898 | 450,396.00 |
27 May 2024 | 0.325522 | 0.008142 | 2.57% | 0.31756 | 0.331818 | 0.315265 | 256,260.00 |
26 May 2024 | 0.31738 | -0.01056 | -3.22% | 0.327364 | 0.329599 | 0.315022 | 377,159.00 |
25 May 2024 | 0.32794 | 0.002784 | 0.86% | 0.324869 | 0.328427 | 0.32164 | 384,444.00 |
24 May 2024 | 0.325156 | -0.013521 | -3.99% | 0.326937 | 0.332965 | 0.316716 | 455,103.00 |
23 May 2024 | 0.338677 | -0.008915 | -2.56% | 0.34788 | 0.348427 | 0.337839 | 114,514.00 |
22 May 2024 | 0.347592 | 0.007887 | 2.32% | 0.339674 | 0.357974 | 0.329474 | 330,498.00 |
21 May 2024 | 0.339705 | 0.001389 | 0.41% | 0.337899 | 0.353647 | 0.335476 | 387,822.00 |
20 May 2024 | 0.338316 | 0.037857 | 12.60% | 0.301038 | 0.338557 | 0.299106 | 311,964.00 |
19 May 2024 | 0.300459 | -0.012012 | -3.84% | 0.311838 | 0.314538 | 0.296676 | 241,652.00 |
18 May 2024 | 0.312471 | -0.004383 | -1.38% | 0.317122 | 0.319992 | 0.307234 | 265,928.00 |
17 May 2024 | 0.316854 | 0.013852 | 4.57% | 0.302398 | 0.322278 | 0.299615 | 348,660.00 |
16 May 2024 | 0.303002 | 0.000609 | 0.20% | 0.304854 | 0.312935 | 0.294249 | 364,269.00 |
15 May 2024 | 0.302393 | 0.037466 | 14.14% | 0.26679 | 0.304247 | 0.26339 | 376,195.00 |
14 May 2024 | 0.264927 | -0.014081 | -5.05% | 0.278384 | 0.281139 | 0.263534 | 399,308.00 |
13 May 2024 | 0.279008 | -0.005619 | -1.97% | 0.279532 | 0.289189 | 0.261221 | 397,510.00 |
12 May 2024 | 0.284627 | 0.00 | 0.00% | 0.284627 | 0.284627 | 0.284627 | 0.00 |
11 May 2024 | 0.284627 | -0.006884 | -2.36% | 0.29186 | 0.302775 | 0.284627 | 319,498.00 |
10 May 2024 | 0.291511 | -0.001864 | -0.64% | 0.292302 | 0.317331 | 0.285232 | 394,425.00 |
09 May 2024 | 0.293375 | 0.030584 | 11.64% | 0.262598 | 0.298885 | 0.261958 | 335,719.00 |
08 May 2024 | 0.262791 | -0.019349 | -6.86% | 0.28093 | 0.283773 | 0.260297 | 354,669.00 |
07 May 2024 | 0.28214 | 0.00 | 0.00% | 0.28214 | 0.28214 | 0.28214 | 0.00 |
06 May 2024 | 0.28214 | 0.024942 | 9.70% | 0.294388 | 0.30416 | 0.281624 | 157,039.00 |
05 May 2024 | 0.257198 | 0.00 | 0.00% | 0.257198 | 0.257198 | 0.257198 | 0.00 |
04 May 2024 | 0.257198 | 0.00 | 0.00% | 0.257198 | 0.257198 | 0.257198 | 0.00 |
03 May 2024 | 0.257198 | 0.00 | 0.00% | 0.257198 | 0.257198 | 0.257198 | 0.00 |
02 May 2024 | 0.257198 | 0.00 | 0.00% | 0.257198 | 0.257198 | 0.257198 | 0.00 |
01 May 2024 | 0.257198 | 0.00 | 0.00% | 0.257198 | 0.257198 | 0.257198 | 0.00 |
30 Abr 2024 | 0.257198 | 0.00 | 0.00% | 0.257198 | 0.257198 | 0.257198 | 0.00 |
29 Abr 2024 | 0.257198 | 0.00 | 0.00% | 0.257198 | 0.257198 | 0.257198 | 0.00 |
28 Abr 2024 | 0.257198 | -0.035879 | -12.24% | 0.26433 | 0.26975 | 0.255996 | 317,525.00 |
27 Abr 2024 | 0.293077 | 0.00 | 0.00% | 0.293077 | 0.293077 | 0.293077 | 0.00 |
26 Abr 2024 | 0.293077 | 0.00 | 0.00% | 0.293077 | 0.293077 | 0.293077 | 0.00 |
25 Abr 2024 | 0.293077 | 0.00 | 0.00% | 0.293077 | 0.293077 | 0.293077 | 0.00 |
24 Abr 2024 | 0.293077 | 0.00 | 0.00% | 0.293077 | 0.293077 | 0.293077 | 0.00 |
23 Abr 2024 | 0.293077 | -0.008409 | -2.79% | 0.301662 | 0.311908 | 0.292336 | 155,441.00 |
22 Abr 2024 | 0.301486 | 0.044333 | 17.24% | 0.281603 | 0.306008 | 0.279652 | 176,662.00 |
21 Abr 2024 | 0.257153 | 0.00 | 0.00% | 0.257153 | 0.257153 | 0.257153 | 0.00 |
20 Abr 2024 | 0.257153 | 0.00 | 0.00% | 0.257153 | 0.257153 | 0.257153 | 0.00 |
19 Abr 2024 | 0.257153 | 0.001329 | 0.52% | 0.255055 | 0.265689 | 0.233671 | 291,670.00 |
18 Abr 2024 | 0.255824 | -0.003198 | -1.23% | 0.241831 | 0.257257 | 0.23635 | 163,264.00 |
17 Abr 2024 | 0.259022 | 0.00 | 0.00% | 0.259022 | 0.259022 | 0.259022 | 0.00 |
16 Abr 2024 | 0.259022 | 0.00 | 0.00% | 0.259022 | 0.259022 | 0.259022 | 0.00 |
15 Abr 2024 | 0.259022 | 0.00 | 0.00% | 0.259022 | 0.259022 | 0.259022 | 0.00 |
14 Abr 2024 | 0.259022 | -0.069417 | -21.14% | 0.235566 | 0.26283 | 0.225643 | 253,429.00 |
13 Abr 2024 | 0.328439 | 0.00 | 0.00% | 0.328439 | 0.328439 | 0.328439 | 0.00 |
12 Abr 2024 | 0.328439 | 0.00 | 0.00% | 0.328439 | 0.328439 | 0.328439 | 0.00 |
11 Abr 2024 | 0.328439 | 0.00 | 0.00% | 0.328439 | 0.328439 | 0.328439 | 0.00 |
10 Abr 2024 | 0.328439 | -0.023944 | -6.79% | 0.332164 | 0.335515 | 0.321025 | 236,195.00 |
09 Abr 2024 | 0.352383 | 0.00 | 0.00% | 0.352383 | 0.352383 | 0.352383 | 0.00 |
08 Abr 2024 | 0.352383 | 0.014809 | 4.39% | 0.338476 | 0.354443 | 0.329691 | 318,256.00 |
07 Abr 2024 | 0.337574 | 0.000182 | 0.05% | 0.336724 | 0.341614 | 0.331898 | 185,646.00 |
06 Abr 2024 | 0.337392 | 0.006169 | 1.86% | 0.330767 | 0.342094 | 0.329573 | 276,386.00 |
05 Abr 2024 | 0.331223 | -0.007001 | -2.07% | 0.336867 | 0.340165 | 0.316595 | 365,330.00 |