Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
GRTUSD Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 21 May 2024 | 0.34009 | 0.00166 | 0.49% | 0.33837 | 0.35372 | 0.3352 | 1,385,711.00 |
| 20 May 2024 | 0.33843 | 0.03794 | 12.63% | 0.30196 | 0.3385 | 0.29939 | 2,066,297.00 |
| 19 May 2024 | 0.30049 | -0.01177 | -3.77% | 0.31238 | 0.31437 | 0.29674 | 500,750.00 |
| 18 May 2024 | 0.31226 | -0.0045 | -1.42% | 0.3171 | 0.32012 | 0.30762 | 356,889.00 |
| 17 May 2024 | 0.31676 | 0.01289 | 4.24% | 0.30282 | 0.32227 | 0.2998 | 902,199.00 |
| 16 May 2024 | 0.30387 | 0.00109 | 0.36% | 0.30369 | 0.31264 | 0.29462 | 1,370,439.00 |
| 15 May 2024 | 0.30278 | 0.03766 | 14.20% | 0.26551 | 0.30431 | 0.26325 | 1,915,738.00 |
| 14 May 2024 | 0.26512 | -0.01357 | -4.87% | 0.27866 | 0.28026 | 0.2632 | 367,197.00 |
| 13 May 2024 | 0.27869 | -0.00005 | -0.02% | 0.2788 | 0.2889 | 0.26141 | 652,228.00 |
| 12 May 2024 | 0.27874 | -0.00605 | -2.12% | 0.28471 | 0.29131 | 0.27693 | 774,894.00 |
| 11 May 2024 | 0.28479 | -0.00672 | -2.31% | 0.29296 | 0.30212 | 0.28479 | 1,119,557.00 |
| 10 May 2024 | 0.29151 | -0.0022 | -0.75% | 0.29414 | 0.31738 | 0.28529 | 2,786,282.00 |
| 09 May 2024 | 0.29371 | 0.02993 | 11.35% | 0.26273 | 0.29928 | 0.26207 | 1,661,963.00 |
| 08 May 2024 | 0.26378 | -0.0172 | -6.12% | 0.280 | 0.28333 | 0.26023 | 618,414.00 |
| 07 May 2024 | 0.28098 | -0.00172 | -0.61% | 0.28199 | 0.294 | 0.27891 | 675,808.00 |
| 06 May 2024 | 0.2827 | -0.01116 | -3.80% | 0.294 | 0.30575 | 0.2817 | 1,263,707.00 |
| 05 May 2024 | 0.29386 | 0.01886 | 6.86% | 0.27599 | 0.30158 | 0.26633 | 1,102,921.00 |
| 04 May 2024 | 0.275 | -0.00034 | -0.12% | 0.27516 | 0.28587 | 0.27471 | 1,101,356.00 |
| 03 May 2024 | 0.27534 | 0.02416 | 9.62% | 0.25135 | 0.28388 | 0.24761 | 1,027,488.00 |
| 02 May 2024 | 0.25118 | 0.00679 | 2.78% | 0.24279 | 0.25482 | 0.23387 | 863,677.00 |
| 01 May 2024 | 0.24439 | 0.008 | 3.38% | 0.2357 | 0.24746 | 0.2208 | 1,566,520.00 |
| 30 Abr 2024 | 0.23639 | -0.02061 | -8.02% | 0.25648 | 0.260 | 0.22934 | 916,675.00 |
| 29 Abr 2024 | 0.257 | 0.00022 | 0.09% | 0.25767 | 0.26059 | 0.24606 | 476,621.00 |
| 28 Abr 2024 | 0.25678 | -0.00801 | -3.03% | 0.26428 | 0.27552 | 0.25586 | 737,503.00 |
| 27 Abr 2024 | 0.26479 | 0.00552 | 2.13% | 0.25941 | 0.27033 | 0.2494 | 641,585.00 |
| 26 Abr 2024 | 0.25927 | -0.00673 | -2.53% | 0.2673 | 0.2706 | 0.25479 | 558,815.00 |
| 25 Abr 2024 | 0.266 | -0.00382 | -1.42% | 0.26971 | 0.273 | 0.26023 | 792,781.00 |
| 24 Abr 2024 | 0.26982 | -0.02335 | -7.96% | 0.29372 | 0.29969 | 0.26669 | 1,108,194.00 |
| 23 Abr 2024 | 0.29317 | -0.0088 | -2.91% | 0.30196 | 0.31174 | 0.29203 | 970,781.00 |
| 22 Abr 2024 | 0.30197 | 0.02046 | 7.27% | 0.28164 | 0.30605 | 0.27878 | 1,099,243.00 |
| 21 Abr 2024 | 0.28151 | -0.00994 | -3.41% | 0.29157 | 0.29415 | 0.27716 | 454,950.00 |
| 20 Abr 2024 | 0.29145 | 0.03292 | 12.73% | 0.25644 | 0.29974 | 0.25258 | 850,405.00 |
| 19 Abr 2024 | 0.25853 | 0.00371 | 1.46% | 0.2555 | 0.2656 | 0.23367 | 1,043,563.00 |
| 18 Abr 2024 | 0.25482 | 0.01264 | 5.22% | 0.24233 | 0.25792 | 0.23455 | 528,845.00 |
| 17 Abr 2024 | 0.24218 | -0.01617 | -6.26% | 0.25803 | 0.26023 | 0.23625 | 634,073.00 |
| 16 Abr 2024 | 0.25835 | 0.00453 | 1.78% | 0.25242 | 0.26163 | 0.24001 | 1,308,871.00 |
| 15 Abr 2024 | 0.25382 | -0.00641 | -2.46% | 0.25836 | 0.28861 | 0.2445 | 2,580,525.00 |
| 14 Abr 2024 | 0.26023 | 0.02366 | 10.00% | 0.23536 | 0.26303 | 0.22521 | 1,571,734.00 |
| 13 Abr 2024 | 0.23657 | -0.03257 | -12.10% | 0.26783 | 0.27436 | 0.19902 | 3,451,025.00 |
| 12 Abr 2024 | 0.26914 | -0.04193 | -13.48% | 0.30977 | 0.31538 | 0.23555 | 2,750,444.00 |
| 11 Abr 2024 | 0.31107 | -0.01706 | -5.20% | 0.32829 | 0.32901 | 0.30587 | 943,018.00 |
| 10 Abr 2024 | 0.32813 | -0.00554 | -1.66% | 0.33233 | 0.33485 | 0.31339 | 497,897.00 |
| 09 Abr 2024 | 0.33367 | -0.01882 | -5.34% | 0.35215 | 0.35406 | 0.33214 | 867,086.00 |
| 08 Abr 2024 | 0.35249 | 0.01482 | 4.39% | 0.33783 | 0.35426 | 0.32971 | 391,921.00 |
| 07 Abr 2024 | 0.33767 | -0.00141 | -0.42% | 0.33719 | 0.34134 | 0.332 | 350,023.00 |
| 06 Abr 2024 | 0.33908 | 0.00729 | 2.20% | 0.3313 | 0.34229 | 0.3295 | 551,774.00 |
| 05 Abr 2024 | 0.33179 | -0.00552 | -1.64% | 0.33812 | 0.3398 | 0.31663 | 537,827.00 |
| 04 Abr 2024 | 0.33731 | 0.00657 | 1.99% | 0.32911 | 0.34902 | 0.3235 | 656,755.00 |
| 03 Abr 2024 | 0.33074 | -0.00301 | -0.90% | 0.33383 | 0.34906 | 0.320 | 626,682.00 |
| 02 Abr 2024 | 0.33375 | -0.04198 | -11.17% | 0.37442 | 0.37526 | 0.32943 | 1,551,381.00 |
| 01 Abr 2024 | 0.37573 | -0.01681 | -4.28% | 0.39267 | 0.3937 | 0.36017 | 945,793.00 |
| 31 Mar 2024 | 0.39254 | 0.00348 | 0.89% | 0.38885 | 0.39489 | 0.38662 | 564,127.00 |
| 30 Mar 2024 | 0.38906 | -0.0045 | -1.14% | 0.393 | 0.39718 | 0.38116 | 756,358.00 |
| 29 Mar 2024 | 0.39356 | -0.01726 | -4.20% | 0.41205 | 0.41878 | 0.39021 | 708,784.00 |
| 28 Mar 2024 | 0.41082 | 0.01111 | 2.78% | 0.39986 | 0.42563 | 0.39722 | 1,212,172.00 |
| 27 Mar 2024 | 0.39971 | 0.00235 | 0.59% | 0.39849 | 0.42694 | 0.38728 | 1,780,304.00 |
| 26 Mar 2024 | 0.39736 | -0.00518 | -1.29% | 0.40245 | 0.41724 | 0.39154 | 1,078,802.00 |
| 25 Mar 2024 | 0.40254 | 0.0146 | 3.76% | 0.38861 | 0.41793 | 0.38145 | 1,275,270.00 |
| 24 Mar 2024 | 0.38794 | 0.02131 | 5.81% | 0.3647 | 0.39239 | 0.36265 | 915,248.00 |
| 23 Mar 2024 | 0.36663 | 0.00166 | 0.45% | 0.36466 | 0.37944 | 0.35836 | 2,155,053.00 |
| 22 Mar 2024 | 0.36497 | -0.01541 | -4.05% | 0.38047 | 0.38775 | 0.35694 | 2,659,664.00 |
| 21 Mar 2024 | 0.38038 | -0.02357 | -5.83% | 0.40391 | 0.40391 | 0.37288 | 2,382,462.00 |
| 20 Mar 2024 | 0.40395 | 0.03007 | 8.04% | 0.37181 | 0.40762 | 0.35458 | 3,040,553.00 |
| 19 Mar 2024 | 0.37388 | -0.01571 | -4.03% | 0.38978 | 0.405 | 0.35746 | 3,259,730.00 |
| 18 Mar 2024 | 0.38959 | -0.03377 | -7.98% | 0.42193 | 0.43992 | 0.38935 | 1,743,661.00 |
| 17 Mar 2024 | 0.42336 | 0.05598 | 15.24% | 0.36849 | 0.435 | 0.35921 | 2,129,089.00 |
| 16 Mar 2024 | 0.36738 | -0.04338 | -10.56% | 0.41296 | 0.42233 | 0.35994 | 1,600,361.00 |
| 15 Mar 2024 | 0.41076 | -0.02589 | -5.93% | 0.4376 | 0.43859 | 0.3701 | 1,920,752.00 |
| 14 Mar 2024 | 0.43665 | -0.00482 | -1.09% | 0.44094 | 0.44693 | 0.40574 | 3,118,122.00 |
| 13 Mar 2024 | 0.44147 | -0.00518 | -1.16% | 0.44495 | 0.47004 | 0.43272 | 1,818,508.00 |
| 12 Mar 2024 | 0.44665 | 0.01258 | 2.90% | 0.43343 | 0.45357 | 0.40889 | 2,346,648.00 |
| 11 Mar 2024 | 0.43407 | -0.00507 | -1.15% | 0.43638 | 0.45855 | 0.4088 | 2,326,072.00 |
| 10 Mar 2024 | 0.43914 | -0.01305 | -2.89% | 0.453 | 0.4934 | 0.42706 | 5,559,082.00 |
| 09 Mar 2024 | 0.45219 | 0.11159 | 32.76% | 0.34053 | 0.4531 | 0.33812 | 5,692,413.00 |
| 08 Mar 2024 | 0.3406 | -0.00567 | -1.64% | 0.34759 | 0.35157 | 0.32242 | 2,255,332.00 |
| 07 Mar 2024 | 0.34627 | 0.02281 | 7.05% | 0.32528 | 0.36031 | 0.31464 | 4,761,338.00 |
| 06 Mar 2024 | 0.32346 | 0.04366 | 15.60% | 0.27815 | 0.32954 | 0.26846 | 3,749,551.00 |
| 05 Mar 2024 | 0.2798 | -0.02839 | -9.21% | 0.30799 | 0.31166 | 0.23392 | 5,579,037.00 |
| 04 Mar 2024 | 0.30819 | -0.01166 | -3.65% | 0.32058 | 0.32285 | 0.30059 | 2,992,086.00 |
| 03 Mar 2024 | 0.31985 | 0.00133 | 0.42% | 0.31853 | 0.33295 | 0.29282 | 2,935,934.00 |
| 02 Mar 2024 | 0.31852 | -0.0037 | -1.15% | 0.32174 | 0.32563 | 0.30743 | 7,576,820.00 |
| 01 Mar 2024 | 0.32222 | 0.04112 | 14.63% | 0.28182 | 0.3314 | 0.28182 | 6,280,699.00 |
| 29 Feb 2024 | 0.2811 | -0.00677 | -2.35% | 0.28726 | 0.29221 | 0.27102 | 3,294,197.00 |
| 28 Feb 2024 | 0.28787 | 0.00825 | 2.95% | 0.28015 | 0.30796 | 0.25672 | 4,390,327.00 |
| 27 Feb 2024 | 0.27962 | -0.014 | -4.77% | 0.29425 | 0.29425 | 0.27755 | 2,640,941.00 |
| 26 Feb 2024 | 0.29362 | 0.00429 | 1.48% | 0.28909 | 0.3106 | 0.28429 | 2,870,547.00 |
| 25 Feb 2024 | 0.28933 | 0.01879 | 6.95% | 0.27076 | 0.30236 | 0.26972 | 3,283,507.00 |
| 24 Feb 2024 | 0.27054 | 0.00418 | 1.57% | 0.2652 | 0.28089 | 0.25359 | 7,545,016.00 |
| 23 Feb 2024 | 0.26636 | -0.00359 | -1.33% | 0.27099 | 0.29793 | 0.26274 | 2,563,351.00 |
| 22 Feb 2024 | 0.26995 | -0.0099 | -3.54% | 0.28193 | 0.29383 | 0.26519 | 3,820,075.00 |
