Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.GRTUSDT Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 25 Jun 2024 | 0.2206 | 0.0034 | 1.57% | 0.2164 | 0.225723 | 0.2146 | 1,916,849.00 |
| 24 Jun 2024 | 0.2172 | 0.0117 | 5.69% | 0.2053 | 0.219 | 0.19858 | 2,108,229.00 |
| 23 Jun 2024 | 0.2055 | -0.007221 | -3.39% | 0.213 | 0.2209 | 0.205 | 1,046,496.00 |
| 22 Jun 2024 | 0.212721 | -0.004979 | -2.29% | 0.2179 | 0.2194 | 0.211092 | 654,514.00 |
| 21 Jun 2024 | 0.2177 | -0.0034 | -1.54% | 0.2215 | 0.2267 | 0.2129 | 1,389,501.00 |
| 20 Jun 2024 | 0.2211 | 0.0034 | 1.56% | 0.2202 | 0.2336 | 0.216778 | 1,818,229.00 |
| 19 Jun 2024 | 0.2177 | 0.016 | 7.93% | 0.2014 | 0.2229 | 0.1985 | 2,061,819.00 |
| 18 Jun 2024 | 0.2017 | -0.0123 | -5.75% | 0.2137 | 0.2144 | 0.191281 | 2,228,001.00 |
| 17 Jun 2024 | 0.214 | -0.021424 | -9.10% | 0.2355 | 0.2377 | 0.209979 | 1,932,038.00 |
| 16 Jun 2024 | 0.235424 | -0.002376 | -1.00% | 0.2376 | 0.2396 | 0.232923 | 1,032,086.00 |
| 15 Jun 2024 | 0.2378 | 0.0016 | 0.68% | 0.2361 | 0.2415 | 0.234977 | 851,847.00 |
| 14 Jun 2024 | 0.2362 | -0.0074 | -3.04% | 0.244224 | 0.250275 | 0.2299 | 1,687,894.00 |
| 13 Jun 2024 | 0.2436 | -0.0184 | -7.02% | 0.2618 | 0.2645 | 0.241976 | 1,618,844.00 |
| 12 Jun 2024 | 0.262 | 0.0181 | 7.42% | 0.245375 | 0.272127 | 0.237841 | 1,650,957.00 |
| 11 Jun 2024 | 0.2439 | -0.0155 | -5.98% | 0.2595 | 0.2605 | 0.2396 | 1,777,930.00 |
| 10 Jun 2024 | 0.2594 | -0.0085 | -3.17% | 0.2684 | 0.2685 | 0.2562 | 1,372,156.00 |
| 09 Jun 2024 | 0.2679 | 0.0013 | 0.49% | 0.2663 | 0.269009 | 0.262 | 1,058,551.00 |
| 08 Jun 2024 | 0.2666 | -0.0057 | -2.09% | 0.2711 | 0.2733 | 0.2589 | 1,497,520.00 |
| 07 Jun 2024 | 0.2723 | -0.0216 | -7.35% | 0.2936 | 0.2972 | 0.2587 | 1,472,811.00 |
| 06 Jun 2024 | 0.2939 | -0.01023 | -3.36% | 0.3046 | 0.3049 | 0.291 | 1,302,068.00 |
| 05 Jun 2024 | 0.30413 | 0.00433 | 1.44% | 0.2997 | 0.3051 | 0.2982 | 1,577,835.00 |
| 04 Jun 2024 | 0.2998 | 0.0061 | 2.08% | 0.2938 | 0.30243 | 0.2903 | 1,384,376.00 |
| 03 Jun 2024 | 0.2937 | 0.0001 | 0.03% | 0.293 | 0.3035 | 0.289 | 1,537,013.00 |
| 02 Jun 2024 | 0.2936 | -0.006 | -2.00% | 0.2991 | 0.3028 | 0.290271 | 1,259,548.00 |
| 01 Jun 2024 | 0.2996 | 0.0008 | 0.27% | 0.2982 | 0.3028 | 0.2962 | 964,835.00 |
| 31 May 2024 | 0.2988 | -0.0047 | -1.55% | 0.3028 | 0.3063 | 0.2927 | 1,403,217.00 |
| 30 May 2024 | 0.3035 | 0.003789 | 1.26% | 0.299711 | 0.3127 | 0.299711 | 948,825.00 |
| 29 May 2024 | 0.299711 | -0.014989 | -4.76% | 0.311437 | 0.312708 | 0.299711 | 0.00 |
| 28 May 2024 | 0.3147 | -0.0107 | -3.29% | 0.325367 | 0.3256 | 0.307081 | 562,106.00 |
| 27 May 2024 | 0.3254 | 0.0083 | 2.62% | 0.3171 | 0.3319 | 0.31395 | 1,558,399.00 |
| 26 May 2024 | 0.3171 | -0.0103 | -3.15% | 0.3275 | 0.329067 | 0.3145 | 587,937.00 |
| 25 May 2024 | 0.3274 | 0.0022 | 0.68% | 0.325133 | 0.328067 | 0.3213 | 266,000.00 |
| 24 May 2024 | 0.3252 | -0.0026 | -0.79% | 0.3283 | 0.3328 | 0.316668 | 356,510.00 |
| 23 May 2024 | 0.3278 | -0.0182 | -5.26% | 0.346735 | 0.349009 | 0.313869 | 607,703.00 |
| 22 May 2024 | 0.346 | 0.005866 | 1.72% | 0.339766 | 0.357536 | 0.3297 | 675,006.00 |
| 21 May 2024 | 0.340134 | 0.001834 | 0.54% | 0.3377 | 0.353793 | 0.335434 | 555,333.00 |
| 20 May 2024 | 0.3383 | 0.03838 | 12.80% | 0.30012 | 0.3386 | 0.29901 | 1,021,587.00 |
| 19 May 2024 | 0.29992 | -0.01259 | -4.03% | 0.31251 | 0.31449 | 0.29641 | 874,916.00 |
| 18 May 2024 | 0.31251 | -0.00431 | -1.36% | 0.31682 | 0.31978 | 0.30752 | 691,086.00 |
| 17 May 2024 | 0.31682 | 0.01344 | 4.43% | 0.30331 | 0.32241 | 0.29961 | 888,855.00 |
| 16 May 2024 | 0.30338 | 0.00046 | 0.15% | 0.30292 | 0.31298 | 0.29413 | 900,343.00 |
| 15 May 2024 | 0.30292 | 0.03781 | 14.26% | 0.2653 | 0.30432 | 0.26292 | 1,121,166.00 |
| 14 May 2024 | 0.26511 | -0.01338 | -4.80% | 0.27879 | 0.28072 | 0.26331 | 574,349.00 |
| 13 May 2024 | 0.27849 | -0.00032 | -0.11% | 0.27859 | 0.28919 | 0.26111 | 804,945.00 |
| 12 May 2024 | 0.27881 | -0.00717 | -2.51% | 0.28741 | 0.29188 | 0.2767 | 451,717.00 |
| 11 May 2024 | 0.28598 | -0.0056 | -1.92% | 0.29149 | 0.30242 | 0.28491 | 479,716.00 |
| 10 May 2024 | 0.29158 | -0.0029 | -0.98% | 0.29247 | 0.31372 | 0.28513 | 1,073,356.00 |
| 09 May 2024 | 0.29448 | 0.03107 | 11.80% | 0.26236 | 0.2987 | 0.26193 | 734,256.00 |
| 08 May 2024 | 0.26341 | -0.01762 | -6.27% | 0.28113 | 0.28233 | 0.26001 | 191,864.00 |
| 07 May 2024 | 0.28103 | -0.0014 | -0.50% | 0.28413 | 0.29438 | 0.27871 | 383,646.00 |
| 06 May 2024 | 0.28243 | -0.01148 | -3.91% | 0.29428 | 0.3048 | 0.28173 | 495,160.00 |
| 05 May 2024 | 0.29391 | 0.01859 | 6.75% | 0.27601 | 0.30159 | 0.26595 | 1,065,845.00 |
| 04 May 2024 | 0.27532 | 0.0001 | 0.04% | 0.2743 | 0.28592 | 0.2741 | 759,370.00 |
| 03 May 2024 | 0.27522 | 0.02411 | 9.60% | 0.251 | 0.28378 | 0.24751 | 948,364.00 |
| 02 May 2024 | 0.25111 | 0.0076 | 3.12% | 0.24301 | 0.25509 | 0.23372 | 931,829.00 |
| 01 May 2024 | 0.24351 | 0.00723 | 3.06% | 0.23602 | 0.24713 | 0.22073 | 1,080,222.00 |
| 30 Abr 2024 | 0.23628 | -0.02041 | -7.95% | 0.2572 | 0.26029 | 0.2293 | 856,416.00 |
| 29 Abr 2024 | 0.25669 | -0.00059 | -0.23% | 0.25671 | 0.26112 | 0.24598 | 876,091.00 |
| 28 Abr 2024 | 0.25728 | -0.00773 | -2.92% | 0.26411 | 0.27539 | 0.25568 | 672,371.00 |
| 27 Abr 2024 | 0.26501 | 0.00611 | 2.36% | 0.25947 | 0.27119 | 0.25162 | 1,328,564.00 |
| 26 Abr 2024 | 0.2589 | -0.00668 | -2.52% | 0.26608 | 0.27108 | 0.25611 | 1,023,454.00 |
| 25 Abr 2024 | 0.26558 | -0.00444 | -1.64% | 0.26998 | 0.27329 | 0.26032 | 1,306,444.00 |
| 24 Abr 2024 | 0.27002 | -0.02279 | -7.78% | 0.29302 | 0.29979 | 0.26671 | 1,504,538.00 |
| 23 Abr 2024 | 0.29281 | -0.00839 | -2.79% | 0.30189 | 0.3113 | 0.29198 | 1,180,197.00 |
| 22 Abr 2024 | 0.3012 | 0.02001 | 7.12% | 0.28149 | 0.30582 | 0.27902 | 1,315,588.00 |
| 21 Abr 2024 | 0.28119 | -0.00979 | -3.36% | 0.28951 | 0.29419 | 0.27692 | 767,310.00 |
| 20 Abr 2024 | 0.29098 | 0.03386 | 13.17% | 0.257 | 0.29945 | 0.25273 | 1,284,145.00 |
| 19 Abr 2024 | 0.25712 | 0.0014 | 0.55% | 0.25489 | 0.26572 | 0.2335 | 1,352,784.00 |
| 18 Abr 2024 | 0.25572 | 0.01484 | 6.16% | 0.24182 | 0.25799 | 0.23432 | 1,090,268.00 |
| 17 Abr 2024 | 0.24088 | -0.01723 | -6.68% | 0.2582 | 0.25979 | 0.23811 | 1,020,091.00 |
| 16 Abr 2024 | 0.25811 | 0.00473 | 1.87% | 0.25239 | 0.26198 | 0.23959 | 966,577.00 |
| 15 Abr 2024 | 0.25338 | -0.00771 | -2.95% | 0.2585 | 0.28862 | 0.24419 | 1,124,697.00 |
| 14 Abr 2024 | 0.26109 | 0.02501 | 10.59% | 0.23402 | 0.26282 | 0.22231 | 884,607.00 |
| 13 Abr 2024 | 0.23608 | -0.03303 | -12.27% | 0.2678 | 0.27421 | 0.2043 | 1,237,415.00 |
| 12 Abr 2024 | 0.26911 | -0.04202 | -13.51% | 0.31018 | 0.31608 | 0.24759 | 1,201,677.00 |
| 11 Abr 2024 | 0.31113 | -0.01675 | -5.11% | 0.3282 | 0.32932 | 0.30582 | 1,272,168.00 |
| 10 Abr 2024 | 0.32788 | -0.0051 | -1.53% | 0.33208 | 0.33529 | 0.3153 | 1,041,713.00 |
| 09 Abr 2024 | 0.33298 | -0.0193 | -5.48% | 0.35219 | 0.35412 | 0.33191 | 1,014,053.00 |
| 08 Abr 2024 | 0.35228 | 0.01479 | 4.38% | 0.33828 | 0.35443 | 0.32941 | 1,022,841.00 |
| 07 Abr 2024 | 0.33749 | -0.00162 | -0.48% | 0.33458 | 0.34159 | 0.33152 | 1,047,398.00 |
| 06 Abr 2024 | 0.33911 | 0.00754 | 2.27% | 0.33108 | 0.34119 | 0.32911 | 1,055,138.00 |
| 05 Abr 2024 | 0.33157 | -0.00644 | -1.91% | 0.33771 | 0.33989 | 0.3162 | 1,003,826.00 |
| 04 Abr 2024 | 0.33801 | 0.00779 | 2.36% | 0.3287 | 0.34886 | 0.32308 | 973,215.00 |
| 03 Abr 2024 | 0.33022 | -0.0039 | -1.17% | 0.33288 | 0.34913 | 0.322 | 858,151.00 |
| 02 Abr 2024 | 0.33412 | -0.04142 | -11.03% | 0.3741 | 0.37584 | 0.32901 | 1,067,626.00 |
| 01 Abr 2024 | 0.37554 | -0.01664 | -4.24% | 0.39152 | 0.39418 | 0.36052 | 1,153,632.00 |
| 31 Mar 2024 | 0.39218 | 0.00357 | 0.92% | 0.38748 | 0.39499 | 0.38661 | 1,048,916.00 |
| 30 Mar 2024 | 0.38861 | -0.0047 | -1.19% | 0.39308 | 0.39711 | 0.38531 | 959,262.00 |
| 29 Mar 2024 | 0.39331 | -0.0175 | -4.26% | 0.419 | 0.419 | 0.390 | 954,778.00 |
| 28 Mar 2024 | 0.41081 | 0.0122 | 3.06% | 0.39986 | 0.42639 | 0.39762 | 905,318.00 |
