Hot Features
Premium
Regístrate para obtener gráficos en tiempo real, herramientas de análisis y precios.GRTUSDT Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 03 May 2024 | 0.276 | 0.0252 | 10.05% | 0.252 | 0.2825 | 0.247 | 338,547.00 |
| 02 May 2024 | 0.2508 | 0.0067 | 2.74% | 0.2428 | 0.2545 | 0.2336 | 473,387.00 |
| 01 May 2024 | 0.2441 | 0.0079 | 3.34% | 0.2355 | 0.2469 | 0.2212 | 465,249.00 |
| 30 Abr 2024 | 0.2362 | -0.020 | -7.81% | 0.2562 | 0.2605 | 0.231 | 377,451.00 |
| 29 Abr 2024 | 0.2562 | -0.001 | -0.39% | 0.2579 | 0.2603 | 0.247 | 270,467.00 |
| 28 Abr 2024 | 0.2572 | -0.008 | -3.02% | 0.2642 | 0.2748 | 0.2565 | 194,753.00 |
| 27 Abr 2024 | 0.2652 | 0.0061 | 2.35% | 0.2598 | 0.2703 | 0.2495 | 224,930.00 |
| 26 Abr 2024 | 0.2591 | -0.0081 | -3.03% | 0.2668 | 0.2689 | 0.2557 | 427,284.00 |
| 25 Abr 2024 | 0.2672 | -0.0023 | -0.85% | 0.2696 | 0.2733 | 0.262 | 334,495.00 |
| 24 Abr 2024 | 0.2695 | -0.0225 | -7.71% | 0.2935 | 0.299 | 0.2677 | 310,628.00 |
| 23 Abr 2024 | 0.292 | -0.0094 | -3.12% | 0.3017 | 0.3101 | 0.292 | 238,013.00 |
| 22 Abr 2024 | 0.3014 | 0.0201 | 7.15% | 0.2816 | 0.3054 | 0.2787 | 205,676.00 |
| 21 Abr 2024 | 0.2813 | -0.0102 | -3.50% | 0.2894 | 0.2929 | 0.2794 | 222,714.00 |
| 20 Abr 2024 | 0.2915 | 0.0328 | 12.68% | 0.2564 | 0.2988 | 0.2533 | 338,397.00 |
| 19 Abr 2024 | 0.2587 | 0.0032 | 1.25% | 0.2548 | 0.2651 | 0.2346 | 475,465.00 |
| 18 Abr 2024 | 0.2555 | 0.0135 | 5.58% | 0.2419 | 0.258 | 0.2345 | 556,566.00 |
| 17 Abr 2024 | 0.242 | -0.0164 | -6.35% | 0.2557 | 0.2605 | 0.2387 | 554,283.00 |
| 16 Abr 2024 | 0.2584 | 0.0051 | 2.01% | 0.2529 | 0.262 | 0.2404 | 586,191.00 |
| 15 Abr 2024 | 0.2533 | -0.0064 | -2.46% | 0.2572 | 0.2882 | 0.2445 | 796,634.00 |
| 14 Abr 2024 | 0.2597 | 0.0237 | 10.04% | 0.2344 | 0.2622 | 0.2221 | 874,031.00 |
| 13 Abr 2024 | 0.236 | -0.0326 | -12.14% | 0.2682 | 0.2744 | 0.2019 | 757,684.00 |
| 12 Abr 2024 | 0.2686 | -0.0405 | -13.10% | 0.3098 | 0.3157 | 0.2469 | 469,638.00 |
| 11 Abr 2024 | 0.3091 | -0.0196 | -5.96% | 0.3275 | 0.3294 | 0.3059 | 476,810.00 |
| 10 Abr 2024 | 0.3287 | -0.0042 | -1.26% | 0.3322 | 0.3352 | 0.3165 | 667,016.00 |
| 09 Abr 2024 | 0.3329 | -0.0195 | -5.53% | 0.3524 | 0.3544 | 0.3321 | 445,600.00 |
| 08 Abr 2024 | 0.3524 | 0.0147 | 4.35% | 0.3385 | 0.3544 | 0.330 | 314,091.00 |
| 07 Abr 2024 | 0.3377 | 0.0013 | 0.39% | 0.3367 | 0.3413 | 0.3316 | 268,589.00 |
| 06 Abr 2024 | 0.3364 | 0.0051 | 1.54% | 0.3304 | 0.3412 | 0.3296 | 316,424.00 |
| 05 Abr 2024 | 0.3313 | -0.0068 | -2.01% | 0.3367 | 0.3394 | 0.3174 | 571,016.00 |
| 04 Abr 2024 | 0.3381 | 0.0078 | 2.36% | 0.3279 | 0.3485 | 0.3239 | 431,302.00 |
| 03 Abr 2024 | 0.3303 | -0.0036 | -1.08% | 0.333 | 0.3477 | 0.3223 | 578,013.00 |
| 02 Abr 2024 | 0.3339 | -0.0408 | -10.89% | 0.3736 | 0.3753 | 0.3292 | 519,328.00 |
| 01 Abr 2024 | 0.3747 | -0.018 | -4.58% | 0.392 | 0.3942 | 0.360 | 500,543.00 |
| 31 Mar 2024 | 0.3927 | 0.0053 | 1.37% | 0.388 | 0.3945 | 0.3865 | 310,818.00 |
| 30 Mar 2024 | 0.3874 | -0.0058 | -1.48% | 0.3926 | 0.3972 | 0.3866 | 278,698.00 |
| 29 Mar 2024 | 0.3932 | -0.0176 | -4.28% | 0.4125 | 0.4183 | 0.390 | 364,898.00 |
| 28 Mar 2024 | 0.4108 | 0.0105 | 2.62% | 0.3995 | 0.4255 | 0.3985 | 385,397.00 |
| 27 Mar 2024 | 0.4003 | 0.002 | 0.50% | 0.3977 | 0.4238 | 0.3878 | 352,263.00 |
| 26 Mar 2024 | 0.3983 | -0.0037 | -0.92% | 0.4024 | 0.4171 | 0.3918 | 412,013.00 |
| 25 Mar 2024 | 0.402 | 0.014 | 3.61% | 0.3864 | 0.4172 | 0.3812 | 586,308.00 |
| 24 Mar 2024 | 0.388 | 0.0235 | 6.45% | 0.369 | 0.3924 | 0.363 | 278,538.00 |
| 23 Mar 2024 | 0.3645 | -0.0005 | -0.14% | 0.3643 | 0.3798 | 0.3583 | 403,833.00 |
| 22 Mar 2024 | 0.365 | -0.015 | -3.95% | 0.3795 | 0.3877 | 0.3571 | 426,172.00 |
| 21 Mar 2024 | 0.380 | -0.0243 | -6.01% | 0.4024 | 0.403 | 0.3738 | 589,497.00 |
| 20 Mar 2024 | 0.4043 | 0.0315 | 8.45% | 0.3755 | 0.4077 | 0.3545 | 750,317.00 |
| 19 Mar 2024 | 0.3728 | -0.0178 | -4.56% | 0.3927 | 0.4045 | 0.3592 | 702,433.00 |
| 18 Mar 2024 | 0.3906 | -0.0366 | -8.57% | 0.420 | 0.440 | 0.3902 | 418,210.00 |
| 17 Mar 2024 | 0.4272 | 0.0586 | 15.90% | 0.3722 | 0.4334 | 0.3617 | 506,042.00 |
| 16 Mar 2024 | 0.3686 | -0.0423 | -10.29% | 0.4108 | 0.4213 | 0.3613 | 644,260.00 |
| 15 Mar 2024 | 0.4109 | -0.0261 | -5.97% | 0.4384 | 0.4384 | 0.3733 | 778,607.00 |
| 14 Mar 2024 | 0.437 | -0.004 | -0.91% | 0.4454 | 0.446 | 0.4139 | 672,094.00 |
| 13 Mar 2024 | 0.441 | -0.0056 | -1.25% | 0.4426 | 0.4693 | 0.4323 | 715,162.00 |
| 12 Mar 2024 | 0.4466 | 0.0126 | 2.90% | 0.4326 | 0.4529 | 0.4091 | 869,066.00 |
| 11 Mar 2024 | 0.434 | -0.0048 | -1.09% | 0.4318 | 0.4543 | 0.4096 | 668,972.00 |
| 10 Mar 2024 | 0.4388 | -0.0103 | -2.29% | 0.470 | 0.494 | 0.4265 | 660,408.00 |
| 09 Mar 2024 | 0.4491 | 0.1093 | 32.17% | 0.3395 | 0.4491 | 0.3375 | 597,746.00 |
| 08 Mar 2024 | 0.3398 | -0.0059 | -1.71% | 0.3466 | 0.3501 | 0.3219 | 750,392.00 |
| 07 Mar 2024 | 0.3457 | 0.0207 | 6.37% | 0.3214 | 0.3597 | 0.3143 | 1,000,836.00 |
| 06 Mar 2024 | 0.325 | 0.046 | 16.49% | 0.2826 | 0.3294 | 0.2682 | 1,052,127.00 |
| 05 Mar 2024 | 0.279 | -0.0288 | -9.36% | 0.3069 | 0.3118 | 0.2623 | 662,678.00 |
| 04 Mar 2024 | 0.3078 | -0.0114 | -3.57% | 0.3194 | 0.3225 | 0.3019 | 350,465.00 |
| 03 Mar 2024 | 0.3192 | -0.0002 | -0.06% | 0.3175 | 0.332 | 0.3089 | 233,600.00 |
| 02 Mar 2024 | 0.3194 | -0.0021 | -0.65% | 0.3194 | 0.3248 | 0.3093 | 285,733.00 |
| 01 Mar 2024 | 0.3215 | 0.0409 | 14.58% | 0.2829 | 0.3294 | 0.2829 | 289,502.00 |
| 29 Feb 2024 | 0.2806 | -0.0079 | -2.74% | 0.2855 | 0.2917 | 0.2718 | 513,158.00 |
| 28 Feb 2024 | 0.2885 | 0.0098 | 3.52% | 0.280 | 0.307 | 0.260 | 322,120.00 |
| 27 Feb 2024 | 0.2787 | -0.0144 | -4.91% | 0.2932 | 0.2932 | 0.2779 | 359,884.00 |
| 26 Feb 2024 | 0.2931 | 0.0041 | 1.42% | 0.2872 | 0.3091 | 0.2847 | 250,446.00 |
| 25 Feb 2024 | 0.289 | 0.0186 | 6.88% | 0.2706 | 0.3022 | 0.2691 | 270,827.00 |
| 24 Feb 2024 | 0.2704 | 0.0052 | 1.96% | 0.2658 | 0.278 | 0.2543 | 304,613.00 |
| 23 Feb 2024 | 0.2652 | -0.0047 | -1.74% | 0.2725 | 0.2939 | 0.2645 | 332,346.00 |
| 22 Feb 2024 | 0.2699 | -0.0102 | -3.64% | 0.281 | 0.2936 | 0.2663 | 335,837.00 |
| 21 Feb 2024 | 0.2801 | 0.0305 | 12.22% | 0.2481 | 0.2816 | 0.2313 | 433,560.00 |
| 20 Feb 2024 | 0.2496 | 0.0049 | 2.00% | 0.2483 | 0.2546 | 0.2342 | 451,667.00 |
| 19 Feb 2024 | 0.2447 | 0.0062 | 2.60% | 0.2395 | 0.274 | 0.2395 | 272,632.00 |
| 18 Feb 2024 | 0.2385 | 0.0231 | 10.72% | 0.216 | 0.250 | 0.2103 | 287,450.00 |
| 17 Feb 2024 | 0.2154 | 0.0215 | 11.09% | 0.1936 | 0.2162 | 0.1843 | 452,910.00 |
| 16 Feb 2024 | 0.1939 | 0.0102 | 5.55% | 0.1841 | 0.199 | 0.181 | 620,606.00 |
| 15 Feb 2024 | 0.1837 | 0.004 | 2.23% | 0.1799 | 0.1862 | 0.1796 | 641,295.00 |
| 14 Feb 2024 | 0.1797 | 0.0076 | 4.42% | 0.1719 | 0.1811 | 0.170 | 610,937.00 |
| 13 Feb 2024 | 0.1721 | -0.0031 | -1.77% | 0.175 | 0.1757 | 0.1688 | 719,065.00 |
| 12 Feb 2024 | 0.1752 | 0.0079 | 4.72% | 0.1673 | 0.1766 | 0.1632 | 507,369.00 |
| 11 Feb 2024 | 0.1673 | -0.0029 | -1.70% | 0.1706 | 0.1721 | 0.1661 | 434,490.00 |
| 10 Feb 2024 | 0.1702 | 0.0031 | 1.86% | 0.1666 | 0.1726 | 0.1663 | 591,004.00 |
| 09 Feb 2024 | 0.1671 | 0.0028 | 1.70% | 0.1646 | 0.1687 | 0.1637 | 673,285.00 |
| 08 Feb 2024 | 0.1643 | 0.0037 | 2.30% | 0.1611 | 0.1648 | 0.1606 | 616,617.00 |
| 07 Feb 2024 | 0.1606 | 0.0014 | 0.88% | 0.1592 | 0.1617 | 0.1556 | 481,702.00 |
| 06 Feb 2024 | 0.1592 | 0.0067 | 4.39% | 0.1522 | 0.1615 | 0.1516 | 483,777.00 |
| 05 Feb 2024 | 0.1525 | 0.00 | 0.00% | 0.1523 | 0.1552 | 0.1498 | 410,514.00 |
| 04 Feb 2024 | 0.1525 | -0.0035 | -2.24% | 0.1563 | 0.1574 | 0.1521 | 280,920.00 |
| 03 Feb 2024 | 0.156 | 0.00 | 0.00% | 0.156 | 0.160 | 0.1557 | 412,445.00 |
