GRRRW Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
17 Jun 2024 | 0.0456 | 0.0001 | 0.22% | 0.0545 | 0.0545 | 0.0455 | 82,422 |
14 Jun 2024 | 0.0455 | 0.00 | 0.00% | 0.0453 | 0.0455 | 0.0453 | 3,920 |
13 Jun 2024 | 0.0455 | -0.0045 | -9.00% | 0.0499 | 0.0499 | 0.0441 | 36,934 |
12 Jun 2024 | 0.05 | -0.0036 | -6.72% | 0.0471 | 0.051913 | 0.043 | 155,322 |
11 Jun 2024 | 0.0536 | -0.0011 | -2.01% | 0.0549 | 0.0549 | 0.0463 | 14,024 |
10 Jun 2024 | 0.0547 | -0.0073 | -11.77% | 0.061 | 0.061 | 0.0452 | 393,144 |
07 Jun 2024 | 0.062 | 0.0021 | 3.51% | 0.052 | 0.062 | 0.0444 | 134,115 |
06 Jun 2024 | 0.0599 | -0.0028 | -4.47% | 0.0619 | 0.0619 | 0.0531 | 1,705 |
05 Jun 2024 | 0.0627 | -0.0009 | -1.42% | 0.0555 | 0.0627 | 0.0515 | 34,107 |
04 Jun 2024 | 0.0636 | -0.00022 | -0.34% | 0.06 | 0.0649 | 0.0576 | 70,639 |
03 Jun 2024 | 0.06382 | 0.00382 | 6.37% | 0.0659 | 0.0659 | 0.0541 | 9,980 |
31 May 2024 | 0.06 | 0.00 | 0.00% | 0.0667 | 0.0667 | 0.0598 | 23,548 |
30 May 2024 | 0.06 | 0.0079 | 15.16% | 0.0591 | 0.067 | 0.0521 | 57,293 |
29 May 2024 | 0.0521 | -0.00789 | -13.15% | 0.05585 | 0.0599 | 0.0518 | 5,225 |
28 May 2024 | 0.059986 | 0.00099 | 1.67% | 0.0517 | 0.059986 | 0.0517 | 16,207 |
24 May 2024 | 0.059 | 0.00 | 0.00% | 0.0589 | 0.059 | 0.05 | 4,175 |
23 May 2024 | 0.059 | 0.00 | 0.00% | 0.0589 | 0.0598 | 0.0555 | 30,232 |
22 May 2024 | 0.059 | 0.006 | 11.32% | 0.0551 | 0.059 | 0.0501 | 75,151 |
21 May 2024 | 0.053 | -0.0059 | -10.02% | 0.0588 | 0.0594 | 0.051 | 245,159 |
20 May 2024 | 0.0589 | 0.0039 | 7.09% | 0.055 | 0.0599 | 0.055 | 46,107 |
17 May 2024 | 0.055 | -0.0049 | -8.18% | 0.055 | 0.0598 | 0.051 | 158,112 |
16 May 2024 | 0.0599 | -0.0171 | -22.21% | 0.078 | 0.078 | 0.0552 | 1,069,885 |
15 May 2024 | 0.077 | -0.0029 | -3.63% | 0.0651 | 0.08 | 0.064 | 14,522 |
14 May 2024 | 0.0799 | 0.0015 | 1.91% | 0.0812 | 0.0812 | 0.0799 | 1,031 |
13 May 2024 | 0.0784 | -0.0001 | -0.13% | 0.074 | 0.0785 | 0.067 | 4,510 |
10 May 2024 | 0.0785 | 0.00 | 0.00% | 0.0785 | 0.0793 | 0.0614 | 94,326 |
09 May 2024 | 0.0785 | 0.0185 | 30.83% | 0.0644 | 0.079948 | 0.0644 | 71,310 |
08 May 2024 | 0.06 | -0.0049 | -7.55% | 0.0644 | 0.066 | 0.06 | 22,842 |
07 May 2024 | 0.0649 | 0.00 | 0.00% | 0.065 | 0.065 | 0.061 | 7,676 |
06 May 2024 | 0.0649 | 0.003 | 4.85% | 0.0594 | 0.065 | 0.0594 | 40,227 |
03 May 2024 | 0.0619 | -0.0001 | -0.16% | 0.061799 | 0.0619 | 0.055 | 6,682 |
02 May 2024 | 0.062 | 0.00 | 0.00% | 0.062 | 0.062 | 0.062 | 212 |
01 May 2024 | 0.062 | 0.006 | 10.71% | 0.0594 | 0.063 | 0.055 | 8,950 |
30 Abr 2024 | 0.056 | -0.0108 | -16.17% | 0.0694 | 0.0694 | 0.05399 | 54,635 |
29 Abr 2024 | 0.0668 | -0.0026 | -3.75% | 0.057001 | 0.0694 | 0.057 | 15,917 |
26 Abr 2024 | 0.0694 | 0.0094 | 15.67% | 0.0648 | 0.0694 | 0.0648 | 8,620 |
25 Abr 2024 | 0.06 | -0.009 | -13.04% | 0.053 | 0.06 | 0.053 | 12,486 |
24 Abr 2024 | 0.069 | 0.0078 | 12.75% | 0.0565 | 0.0693 | 0.0515 | 29,479 |
23 Abr 2024 | 0.0612 | -0.0081 | -11.69% | 0.07 | 0.07 | 0.055 | 34,754 |
22 Abr 2024 | 0.0693 | 0.0102 | 17.26% | 0.0629 | 0.079 | 0.0555 | 90,865 |
19 Abr 2024 | 0.0591 | -0.0009 | -1.50% | 0.05 | 0.0591 | 0.05 | 1,660 |
18 Abr 2024 | 0.06 | 0.0042 | 7.53% | 0.06 | 0.065 | 0.0475 | 14,157 |
17 Abr 2024 | 0.0558 | 0.0036 | 6.90% | 0.0699 | 0.0699 | 0.0558 | 22,682 |
16 Abr 2024 | 0.0522 | -0.005 | -8.74% | 0.0512 | 0.0697 | 0.0512 | 19,726 |
15 Abr 2024 | 0.0572 | 0.0072 | 14.40% | 0.05 | 0.06 | 0.05 | 13,517 |
12 Abr 2024 | 0.05 | -0.0098 | -16.39% | 0.06 | 0.0619 | 0.0461 | 12,306 |
11 Abr 2024 | 0.0598 | -0.0042 | -6.56% | 0.064 | 0.064 | 0.046 | 94,491 |
10 Abr 2024 | 0.064 | -0.0111 | -14.78% | 0.0737 | 0.0737 | 0.056 | 16,408 |
09 Abr 2024 | 0.0751 | -0.0048 | -6.01% | 0.0799 | 0.0799 | 0.0699 | 58,769 |
08 Abr 2024 | 0.0799 | -0.01 | -11.12% | 0.0874 | 0.0874 | 0.0701 | 56,524 |
05 Abr 2024 | 0.0899 | -0.02005 | -18.24% | 0.08 | 0.104 | 0.08 | 100,010 |
04 Abr 2024 | 0.10995 | 0.03105 | 39.35% | 0.10 | 0.13 | 0.08931 | 239,603 |
03 Abr 2024 | 0.0789 | 0.00 | 0.00% | 0.0789 | 0.0789 | 0.0662 | 16,341 |
02 Abr 2024 | 0.0789 | 0.0001 | 0.13% | 0.0789 | 0.0789 | 0.0789 | 2,002 |
01 Abr 2024 | 0.0788 | -0.0001 | -0.13% | 0.075 | 0.0789 | 0.066 | 33,232 |
28 Mar 2024 | 0.0789 | 0.0039 | 5.20% | 0.0789 | 0.0789 | 0.0789 | 344 |
27 Mar 2024 | 0.075 | 0.00 | 0.00% | 0.075 | 0.075 | 0.075 | 376 |
26 Mar 2024 | 0.075 | 0.00 | 0.00% | 0.0851 | 0.0851 | 0.075 | 5,673 |
25 Mar 2024 | 0.075 | -0.00694 | -8.46% | 0.087 | 0.087 | 0.07 | 34,275 |
22 Mar 2024 | 0.081935 | 0.00193 | 2.42% | 0.082541 | 0.082541 | 0.0755 | 4,905 |
21 Mar 2024 | 0.08 | 0.00 | 0.00% | 0.08 | 0.08 | 0.08 | 78 |
20 Mar 2024 | 0.08 | 0.00 | 0.00% | 0.08 | 0.086 | 0.072 | 51,800 |