Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
GRTETH Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 14 Jun 2024 | 0.000068 | -0.00000200 | -2.85% | 0.00007 | 0.000071 | 0.000067 | 9,531.00 |
| 13 Jun 2024 | 0.00007 | -0.00000300 | -4.08% | 0.000074 | 0.000074 | 0.00007 | 9,445.00 |
| 12 Jun 2024 | 0.000073 | 0.00000400 | 5.75% | 0.00007 | 0.000075 | 0.000069 | 8,301.00 |
| 11 Jun 2024 | 0.00007 | -0.00000100 | -1.41% | 0.000071 | 0.000072 | 0.000069 | 8,906.00 |
| 10 Jun 2024 | 0.000071 | -0.00000100 | -1.38% | 0.000072 | 0.000072 | 0.00007 | 8,482.00 |
| 09 Jun 2024 | 0.000072 | -0.00000011 | -0.15% | 0.000072 | 0.000073 | 0.000071 | 3,967.00 |
| 08 Jun 2024 | 0.000072 | -0.00000200 | -2.70% | 0.000074 | 0.000074 | 0.000071 | 8,123.00 |
| 07 Jun 2024 | 0.000074 | -0.00000300 | -3.90% | 0.000077 | 0.000078 | 0.000069 | 6,163.00 |
| 06 Jun 2024 | 0.000077 | -0.00000200 | -2.54% | 0.000078 | 0.000079 | 0.000077 | 5,039.00 |
| 05 Jun 2024 | 0.000079 | 0.00000015 | 0.19% | 0.000079 | 0.00008 | 0.000078 | 6,484.00 |
| 04 Jun 2024 | 0.000079 | 0.00000057 | 0.73% | 0.000078 | 0.00008 | 0.000077 | 4,368.00 |
| 03 Jun 2024 | 0.000078 | 0.00000040 | 0.52% | 0.000077 | 0.00008 | 0.000077 | 3,671.00 |
| 02 Jun 2024 | 0.000078 | -0.00000100 | -1.27% | 0.000079 | 0.000079 | 0.000077 | 2,284.00 |
| 01 Jun 2024 | 0.000079 | -0.00000055 | -0.69% | 0.000079 | 0.00008 | 0.000078 | 2,664.00 |
| 31 May 2024 | 0.000079 | -0.00000200 | -2.47% | 0.000081 | 0.000081 | 0.000078 | 6,235.00 |
| 30 May 2024 | 0.000081 | -0.00000064 | -0.78% | 0.000081 | 0.000082 | 0.000081 | 2,611.00 |
| 29 May 2024 | 0.000082 | 0.00 | 0.00% | 0.000082 | 0.000082 | 0.000082 | 0.00 |
| 28 May 2024 | 0.000082 | -0.00000200 | -2.39% | 0.000084 | 0.000084 | 0.000079 | 3,365.00 |
| 27 May 2024 | 0.000084 | 0.00000058 | 0.70% | 0.000083 | 0.000085 | 0.00008 | 7,092.00 |
| 26 May 2024 | 0.000083 | -0.00000400 | -4.60% | 0.000087 | 0.000088 | 0.000082 | 7,854.00 |
| 25 May 2024 | 0.000087 | -0.00000028 | -0.32% | 0.000087 | 0.000088 | 0.000086 | 4,493.00 |
| 24 May 2024 | 0.000087 | -0.00000003 | -0.03% | 0.000087 | 0.000088 | 0.000086 | 6,418.00 |
| 23 May 2024 | 0.000087 | -0.00000600 | -6.47% | 0.000093 | 0.000093 | 0.000084 | 15,220.00 |
| 22 May 2024 | 0.000093 | 0.00000300 | 3.35% | 0.00009 | 0.000095 | 0.000087 | 20,970.00 |
| 21 May 2024 | 0.00009 | -0.00000300 | -3.24% | 0.000093 | 0.000097 | 0.000089 | 17,533.00 |
| 20 May 2024 | 0.000093 | -0.00000500 | -5.11% | 0.000098 | 0.000104 | 0.000091 | 26,846.00 |
| 19 May 2024 | 0.000098 | -0.00000200 | -2.00% | 0.0001 | 0.000101 | 0.000097 | 20,407.00 |
| 18 May 2024 | 0.0001 | -0.00000300 | -2.93% | 0.000103 | 0.000104 | 0.000099 | 10,284.00 |
| 17 May 2024 | 0.000102 | -0.00000100 | -0.97% | 0.000103 | 0.000106 | 0.000101 | 24,399.00 |
| 16 May 2024 | 0.000103 | 0.00000400 | 4.01% | 0.0001 | 0.000104 | 0.000099 | 17,462.00 |
| 15 May 2024 | 0.0001 | 0.00000800 | 8.71% | 0.000092 | 0.000101 | 0.000091 | 26,385.00 |
| 14 May 2024 | 0.000092 | -0.00000300 | -3.17% | 0.000094 | 0.000095 | 0.000091 | 24,865.00 |
| 13 May 2024 | 0.000095 | -0.00000011 | -0.12% | 0.000095 | 0.000097 | 0.000091 | 20,576.00 |
| 12 May 2024 | 0.000095 | -0.00000300 | -3.07% | 0.000098 | 0.0001 | 0.000095 | 12,329.00 |
| 11 May 2024 | 0.000098 | -0.00000200 | -2.00% | 0.0001 | 0.000104 | 0.000098 | 11,836.00 |
| 10 May 2024 | 0.0001 | 0.00000300 | 3.10% | 0.000098 | 0.000104 | 0.000097 | 18,228.00 |
| 09 May 2024 | 0.000097 | 0.00000900 | 10.26% | 0.000088 | 0.000098 | 0.000088 | 10,814.00 |
| 08 May 2024 | 0.000088 | -0.00000500 | -5.37% | 0.000093 | 0.000093 | 0.000084 | 3,652.00 |
| 07 May 2024 | 0.000093 | 0.00000100 | 1.09% | 0.000092 | 0.000095 | 0.000092 | 7,617.00 |
| 06 May 2024 | 0.000092 | -0.00000200 | -2.14% | 0.000094 | 0.000096 | 0.000092 | 10,079.00 |
| 05 May 2024 | 0.000094 | 0.00000500 | 5.65% | 0.000088 | 0.000096 | 0.000086 | 19,595.00 |
| 04 May 2024 | 0.000088 | -0.00000055 | -0.62% | 0.000089 | 0.000091 | 0.000088 | 18,532.00 |
| 03 May 2024 | 0.000089 | 0.00000500 | 5.94% | 0.000084 | 0.000092 | 0.000084 | 16,774.00 |
| 02 May 2024 | 0.000084 | 0.00000300 | 3.68% | 0.000082 | 0.000085 | 0.00008 | 23,551.00 |
| 01 May 2024 | 0.000081 | 0.00000300 | 3.83% | 0.000078 | 0.000082 | 0.000077 | 15,127.00 |
| 30 Abr 2024 | 0.000078 | -0.00000100 | -1.25% | 0.00008 | 0.00008 | 0.000071 | 12,449.00 |
| 29 Abr 2024 | 0.00008 | 0.00000200 | 2.55% | 0.000078 | 0.00008 | 0.000078 | 10,458.00 |
| 28 Abr 2024 | 0.000078 | -0.00000300 | -3.69% | 0.000081 | 0.000083 | 0.000078 | 10,481.00 |
| 27 Abr 2024 | 0.000081 | -0.00000100 | -1.21% | 0.000083 | 0.000086 | 0.000081 | 14,657.00 |
| 26 Abr 2024 | 0.000083 | -0.00000200 | -2.36% | 0.000084 | 0.000086 | 0.000082 | 13,513.00 |
| 25 Abr 2024 | 0.000085 | -0.00000100 | -1.16% | 0.000086 | 0.000086 | 0.000084 | 19,130.00 |
| 24 Abr 2024 | 0.000086 | -0.00000500 | -5.48% | 0.000091 | 0.000092 | 0.000086 | 11,282.00 |
| 23 Abr 2024 | 0.000091 | -0.00000300 | -3.18% | 0.000095 | 0.000097 | 0.000091 | 13,301.00 |
| 22 Abr 2024 | 0.000094 | 0.00000500 | 5.56% | 0.000091 | 0.000096 | 0.000089 | 13,791.00 |
| 21 Abr 2024 | 0.00009 | -0.00000200 | -2.17% | 0.000092 | 0.000093 | 0.000089 | 10,904.00 |
| 20 Abr 2024 | 0.000092 | 0.00000800 | 9.52% | 0.000084 | 0.000095 | 0.000084 | 30,834.00 |
| 19 Abr 2024 | 0.000084 | 0.00000084 | 1.01% | 0.000083 | 0.000086 | 0.000081 | 8,802.00 |
| 18 Abr 2024 | 0.000083 | 0.00000200 | 2.46% | 0.000081 | 0.000084 | 0.000079 | 11,557.00 |
| 17 Abr 2024 | 0.000081 | -0.00000300 | -3.57% | 0.000084 | 0.000084 | 0.000081 | 7,924.00 |
| 16 Abr 2024 | 0.000084 | 0.00000200 | 2.45% | 0.000081 | 0.000084 | 0.00008 | 20,611.00 |
| 15 Abr 2024 | 0.000082 | -0.00000100 | -1.21% | 0.000082 | 0.000089 | 0.00008 | 17,365.00 |
| 14 Abr 2024 | 0.000083 | 0.00000400 | 5.09% | 0.000078 | 0.000083 | 0.000076 | 12,341.00 |
| 13 Abr 2024 | 0.000079 | -0.00000400 | -4.83% | 0.000083 | 0.000084 | 0.000071 | 13,665.00 |
| 12 Abr 2024 | 0.000083 | -0.00000600 | -6.77% | 0.000089 | 0.000089 | 0.000077 | 22,648.00 |
| 11 Abr 2024 | 0.000089 | -0.00000400 | -4.32% | 0.000093 | 0.000093 | 0.000087 | 21,267.00 |
| 10 Abr 2024 | 0.000093 | -0.00000300 | -3.15% | 0.000095 | 0.000096 | 0.000092 | 15,180.00 |
| 09 Abr 2024 | 0.000095 | -0.00000015 | -0.16% | 0.000096 | 0.000097 | 0.000094 | 20,316.00 |
| 08 Abr 2024 | 0.000095 | -0.00000200 | -2.05% | 0.000098 | 0.000099 | 0.000094 | 20,097.00 |
| 07 Abr 2024 | 0.000098 | -0.00000300 | -2.98% | 0.0001 | 0.000101 | 0.000097 | 15,958.00 |
| 06 Abr 2024 | 0.000101 | 0.00000084 | 0.84% | 0.0001 | 0.000102 | 0.000099 | 21,961.00 |
| 05 Abr 2024 | 0.0001 | -0.00000200 | -1.97% | 0.000101 | 0.000102 | 0.000098 | 19,016.00 |
| 04 Abr 2024 | 0.000101 | 0.00000200 | 2.01% | 0.0001 | 0.000103 | 0.000099 | 16,041.00 |
| 03 Abr 2024 | 0.000099 | -0.00000200 | -1.96% | 0.000101 | 0.000113 | 0.000099 | 18,529.00 |
| 02 Abr 2024 | 0.000102 | -0.00000500 | -4.68% | 0.000107 | 0.000107 | 0.000101 | 22,518.00 |
| 01 Abr 2024 | 0.000107 | -0.00000061 | -0.57% | 0.000108 | 0.000108 | 0.000104 | 23,091.00 |
| 31 Mar 2024 | 0.000107 | -0.00000300 | -2.70% | 0.000111 | 0.000111 | 0.000107 | 17,076.00 |
| 30 Mar 2024 | 0.000111 | -0.00000074 | -0.66% | 0.000112 | 0.000112 | 0.00011 | 21,024.00 |
| 29 Mar 2024 | 0.000112 | -0.00000400 | -3.47% | 0.000116 | 0.000117 | 0.000112 | 12,977.00 |
| 28 Mar 2024 | 0.000115 | 0.00000100 | 0.88% | 0.000115 | 0.000119 | 0.000114 | 17,383.00 |
| 27 Mar 2024 | 0.000114 | 0.00000300 | 2.70% | 0.000111 | 0.000119 | 0.000109 | 21,593.00 |
| 26 Mar 2024 | 0.000111 | -0.00000100 | -0.89% | 0.000112 | 0.000115 | 0.00011 | 18,945.00 |
| 25 Mar 2024 | 0.000112 | -0.00000030 | -0.27% | 0.000112 | 0.000115 | 0.00011 | 18,387.00 |
| 24 Mar 2024 | 0.000112 | 0.00000300 | 2.74% | 0.000112 | 0.000114 | 0.000109 | 21,559.00 |
| 23 Mar 2024 | 0.000109 | -0.00000072 | -0.65% | 0.000109 | 0.000113 | 0.000108 | 22,487.00 |
| 22 Mar 2024 | 0.00011 | 0.00000100 | 0.92% | 0.000109 | 0.000111 | 0.000107 | 12,515.00 |
| 21 Mar 2024 | 0.000109 | -0.00000600 | -5.24% | 0.000115 | 0.000115 | 0.000108 | 10,758.00 |
| 20 Mar 2024 | 0.000114 | -0.00000300 | -2.55% | 0.000118 | 0.000118 | 0.000112 | 11,324.00 |
| 19 Mar 2024 | 0.000118 | 0.00000700 | 6.30% | 0.000111 | 0.000126 | 0.000109 | 23,897.00 |
| 18 Mar 2024 | 0.000111 | -0.00000500 | -4.30% | 0.000115 | 0.000122 | 0.00011 | 14,719.00 |
| 17 Mar 2024 | 0.000116 | 0.000012 | 11.52% | 0.000105 | 0.000119 | 0.000102 | 25,704.00 |
| 16 Mar 2024 | 0.000104 | -0.00000600 | -5.47% | 0.000111 | 0.000113 | 0.000102 | 16,608.00 |
