GRVUSDT Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
02 Jul 2024 | 0.0194 | 0.0004 | 2.11% | 0.0189 | 0.0202 | 0.0182 | 8,166,596.00 |
01 Jul 2024 | 0.019 | -0.0012 | -5.94% | 0.0207 | 0.0207 | 0.0186 | 5,466,216.00 |
30 Jun 2024 | 0.0202 | 0.0001 | 0.50% | 0.0189 | 0.0208 | 0.0185 | 377,360.00 |
29 Jun 2024 | 0.0201 | 0.00 | 0.00% | 0.0201 | 0.0201 | 0.0201 | 0.00 |
28 Jun 2024 | 0.0201 | 0.00 | 0.00% | 0.0201 | 0.0201 | 0.0201 | 0.00 |
27 Jun 2024 | 0.0201 | 0.00 | 0.00% | 0.0201 | 0.0201 | 0.0201 | 0.00 |
26 Jun 2024 | 0.0201 | 0.0015 | 8.06% | 0.0184 | 0.0206 | 0.0182 | 1,032,919.00 |
25 Jun 2024 | 0.0186 | -0.0022 | -10.58% | 0.0207 | 0.0208 | 0.0184 | 1,745,028.00 |
24 Jun 2024 | 0.0208 | 0.0005 | 2.46% | 0.0203 | 0.0209 | 0.0197 | 1,652,223.00 |
23 Jun 2024 | 0.0203 | -0.0002 | -0.98% | 0.021 | 0.022 | 0.0199 | 1,126,009.00 |
22 Jun 2024 | 0.0205 | -0.0009 | -4.21% | 0.0214 | 0.0216 | 0.0203 | 1,470,470.00 |
21 Jun 2024 | 0.0214 | 0.0015 | 7.54% | 0.0203 | 0.0216 | 0.0202 | 1,472,009.00 |
20 Jun 2024 | 0.0199 | -0.0014 | -6.57% | 0.0214 | 0.0234 | 0.0196 | 1,455,239.00 |
19 Jun 2024 | 0.0213 | 0.0001 | 0.47% | 0.0214 | 0.0243 | 0.0198 | 1,538,505.00 |
18 Jun 2024 | 0.0212 | 0.0002 | 0.95% | 0.021 | 0.0235 | 0.0193 | 1,724,275.00 |
17 Jun 2024 | 0.021 | -0.0006 | -2.78% | 0.0216 | 0.0237 | 0.0208 | 1,385,481.00 |
16 Jun 2024 | 0.0216 | -0.0008 | -3.57% | 0.0224 | 0.0237 | 0.0209 | 979,289.00 |
15 Jun 2024 | 0.0224 | 0.0001 | 0.45% | 0.0211 | 0.0237 | 0.0208 | 1,101,111.00 |
14 Jun 2024 | 0.0223 | 0.00 | 0.00% | 0.0223 | 0.0223 | 0.0223 | 0.00 |
13 Jun 2024 | 0.0223 | -0.0017 | -7.08% | 0.0244 | 0.0246 | 0.0219 | 1,449,548.00 |
12 Jun 2024 | 0.024 | 0.0008 | 3.45% | 0.0234 | 0.0259 | 0.0224 | 1,430,435.00 |
11 Jun 2024 | 0.0232 | -0.0011 | -4.53% | 0.0245 | 0.0245 | 0.0222 | 1,007,837.00 |
10 Jun 2024 | 0.0243 | -0.0021 | -7.95% | 0.0265 | 0.0266 | 0.0237 | 1,041,580.00 |
09 Jun 2024 | 0.0264 | 0.0003 | 1.15% | 0.0262 | 0.0271 | 0.0254 | 792,930.00 |
08 Jun 2024 | 0.0261 | -0.001 | -3.69% | 0.0272 | 0.0281 | 0.025 | 1,329,429.00 |
07 Jun 2024 | 0.0271 | -0.0022 | -7.51% | 0.0294 | 0.0295 | 0.0264 | 1,259,612.00 |
06 Jun 2024 | 0.0293 | -0.0003 | -1.01% | 0.0294 | 0.0299 | 0.0287 | 637,648.00 |
05 Jun 2024 | 0.0296 | -0.0014 | -4.52% | 0.0307 | 0.0333 | 0.0296 | 928,360.00 |
04 Jun 2024 | 0.031 | -0.0041 | -11.68% | 0.0308 | 0.032 | 0.0288 | 1,008,084.00 |
03 Jun 2024 | 0.0351 | 0.00 | 0.00% | 0.0351 | 0.0351 | 0.0351 | 0.00 |
02 Jun 2024 | 0.0351 | -0.0111 | -24.03% | 0.045 | 0.0464 | 0.0348 | 1,045,769.00 |
01 Jun 2024 | 0.0462 | 0.00 | 0.00% | 0.0462 | 0.0462 | 0.0462 | 0.00 |
31 May 2024 | 0.0462 | -0.010 | -17.79% | 0.0507 | 0.051 | 0.0453 | 888,703.00 |
30 May 2024 | 0.0562 | 0.00 | 0.00% | 0.0562 | 0.0562 | 0.0562 | 0.00 |
29 May 2024 | 0.0562 | 0.00 | 0.00% | 0.0562 | 0.0562 | 0.0562 | 0.00 |
28 May 2024 | 0.0562 | -0.0022 | -3.77% | 0.0584 | 0.0586 | 0.0546 | 2,598,566.00 |
27 May 2024 | 0.0584 | 0.0008 | 1.39% | 0.0578 | 0.0595 | 0.0575 | 1,406,071.00 |
26 May 2024 | 0.0576 | -0.0002 | -0.35% | 0.0578 | 0.0596 | 0.0565 | 2,525,599.00 |
25 May 2024 | 0.0578 | -0.0015 | -2.53% | 0.0591 | 0.0594 | 0.0558 | 2,493,738.00 |
24 May 2024 | 0.0593 | 0.0019 | 3.31% | 0.0584 | 0.0607 | 0.0564 | 2,517,331.00 |
23 May 2024 | 0.0574 | -0.0009 | -1.54% | 0.0582 | 0.0586 | 0.0563 | 865,117.00 |
22 May 2024 | 0.0583 | -0.0009 | -1.52% | 0.0592 | 0.0613 | 0.0567 | 2,130,578.00 |
21 May 2024 | 0.0592 | -0.002 | -3.27% | 0.0613 | 0.063 | 0.0587 | 619,207.00 |
20 May 2024 | 0.0612 | 0.0021 | 3.55% | 0.0587 | 0.0613 | 0.0565 | 544,466.00 |
19 May 2024 | 0.0591 | -0.002 | -3.27% | 0.0607 | 0.0616 | 0.0574 | 387,200.00 |
18 May 2024 | 0.0611 | -0.0008 | -1.29% | 0.062 | 0.0625 | 0.0598 | 425,813.00 |
17 May 2024 | 0.0619 | -0.0002 | -0.32% | 0.0622 | 0.0637 | 0.0614 | 454,555.00 |
16 May 2024 | 0.0621 | 0.0004 | 0.65% | 0.062 | 0.0653 | 0.0616 | 516,644.00 |
15 May 2024 | 0.0617 | 0.0008 | 1.31% | 0.061 | 0.0646 | 0.0609 | 454,432.00 |
14 May 2024 | 0.0609 | -0.0034 | -5.29% | 0.0643 | 0.0682 | 0.0586 | 469,624.00 |
13 May 2024 | 0.0643 | -0.0015 | -2.28% | 0.0666 | 0.0685 | 0.0643 | 383,499.00 |
12 May 2024 | 0.0658 | 0.00 | 0.00% | 0.0658 | 0.0658 | 0.0658 | 0.00 |
11 May 2024 | 0.0658 | 0.0021 | 3.30% | 0.0636 | 0.0659 | 0.0606 | 397,906.00 |
10 May 2024 | 0.0637 | 0.0024 | 3.92% | 0.0616 | 0.0655 | 0.061 | 444,133.00 |
09 May 2024 | 0.0613 | -0.0001 | -0.16% | 0.062 | 0.0634 | 0.0601 | 397,143.00 |
08 May 2024 | 0.0614 | 0.0016 | 2.68% | 0.0577 | 0.0614 | 0.0576 | 501,183.00 |
07 May 2024 | 0.0598 | 0.00 | 0.00% | 0.0598 | 0.0598 | 0.0598 | 0.00 |
06 May 2024 | 0.0598 | 0.0012 | 2.05% | 0.0597 | 0.0608 | 0.0588 | 202,537.00 |
05 May 2024 | 0.0586 | 0.00 | 0.00% | 0.0586 | 0.0586 | 0.0586 | 0.00 |
04 May 2024 | 0.0586 | 0.00 | 0.00% | 0.0586 | 0.0586 | 0.0586 | 0.00 |
03 May 2024 | 0.0586 | 0.00 | 0.00% | 0.0586 | 0.0586 | 0.0586 | 0.00 |
02 May 2024 | 0.0586 | 0.00 | 0.00% | 0.0586 | 0.0586 | 0.0586 | 0.00 |
01 May 2024 | 0.0586 | 0.00 | 0.00% | 0.0586 | 0.0586 | 0.0586 | 0.00 |
30 Abr 2024 | 0.0586 | 0.00 | 0.00% | 0.0586 | 0.0586 | 0.0586 | 0.00 |
29 Abr 2024 | 0.0586 | 0.00 | 0.00% | 0.0586 | 0.0586 | 0.0586 | 0.00 |
28 Abr 2024 | 0.0586 | -0.004 | -6.39% | 0.0606 | 0.0607 | 0.0567 | 919,486.00 |
27 Abr 2024 | 0.0626 | 0.00 | 0.00% | 0.0626 | 0.0626 | 0.0626 | 0.00 |
26 Abr 2024 | 0.0626 | 0.00 | 0.00% | 0.0626 | 0.0626 | 0.0626 | 0.00 |
25 Abr 2024 | 0.0626 | 0.00 | 0.00% | 0.0626 | 0.0626 | 0.0626 | 0.00 |
24 Abr 2024 | 0.0626 | 0.00 | 0.00% | 0.0626 | 0.0626 | 0.0626 | 0.00 |
23 Abr 2024 | 0.0626 | 0.0018 | 2.96% | 0.0613 | 0.0633 | 0.0593 | 508,388.00 |
22 Abr 2024 | 0.0608 | 0.0047 | 8.38% | 0.0592 | 0.063 | 0.0566 | 594,052.00 |
21 Abr 2024 | 0.0561 | 0.00 | 0.00% | 0.0561 | 0.0561 | 0.0561 | 0.00 |
20 Abr 2024 | 0.0561 | 0.00 | 0.00% | 0.0561 | 0.0561 | 0.0561 | 0.00 |
19 Abr 2024 | 0.0561 | -0.0003 | -0.53% | 0.0564 | 0.0574 | 0.0537 | 695,502.00 |
18 Abr 2024 | 0.0564 | -0.0033 | -5.53% | 0.0546 | 0.0568 | 0.0536 | 779,879.00 |
17 Abr 2024 | 0.0597 | 0.00 | 0.00% | 0.0597 | 0.0597 | 0.0597 | 0.00 |
16 Abr 2024 | 0.0597 | 0.00 | 0.00% | 0.0597 | 0.0597 | 0.0597 | 0.00 |
15 Abr 2024 | 0.0597 | 0.00 | 0.00% | 0.0597 | 0.0597 | 0.0597 | 0.00 |
14 Abr 2024 | 0.0597 | -0.0082 | -12.08% | 0.0568 | 0.0613 | 0.0548 | 1,180,438.00 |
13 Abr 2024 | 0.0679 | 0.00 | 0.00% | 0.0679 | 0.0679 | 0.0679 | 0.00 |
12 Abr 2024 | 0.0679 | 0.00 | 0.00% | 0.0679 | 0.0679 | 0.0679 | 0.00 |
11 Abr 2024 | 0.0679 | 0.00 | 0.00% | 0.0679 | 0.0679 | 0.0679 | 0.00 |
10 Abr 2024 | 0.0679 | -0.0004 | -0.59% | 0.0661 | 0.0679 | 0.0638 | 1,982,914.00 |
09 Abr 2024 | 0.0683 | 0.00 | 0.00% | 0.0683 | 0.0683 | 0.0683 | 0.00 |
08 Abr 2024 | 0.0683 | 0.0015 | 2.25% | 0.0668 | 0.0697 | 0.0643 | 2,000,291.00 |
07 Abr 2024 | 0.0668 | -0.0003 | -0.45% | 0.0664 | 0.068 | 0.0654 | 996,928.00 |
06 Abr 2024 | 0.0671 | 0.0019 | 2.91% | 0.0651 | 0.0671 | 0.0627 | 1,750,003.00 |
05 Abr 2024 | 0.0652 | -0.0021 | -3.12% | 0.0671 | 0.0689 | 0.0646 | 1,701,086.00 |
04 Abr 2024 | 0.0673 | 0.0026 | 4.02% | 0.0646 | 0.0698 | 0.0646 | 1,096,143.00 |