GRTETH Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
30 Abr 2024 | 0.000078 | -0.00000100 | -1.25% | 0.00008 | 0.00008 | 0.000078 | 135.00 |
29 Abr 2024 | 0.00008 | 0.00000100 | 1.27% | 0.000079 | 0.00008 | 0.000078 | 151.00 |
28 Abr 2024 | 0.000079 | -0.00000300 | -3.69% | 0.000081 | 0.000083 | 0.000079 | 167.00 |
27 Abr 2024 | 0.000081 | -0.00000200 | -2.42% | 0.000083 | 0.000086 | 0.000081 | 417.00 |
26 Abr 2024 | 0.000083 | -0.00000200 | -2.37% | 0.000085 | 0.000086 | 0.000082 | 237.00 |
25 Abr 2024 | 0.000084 | -0.00000100 | -1.17% | 0.000086 | 0.000086 | 0.000084 | 149.00 |
24 Abr 2024 | 0.000086 | -0.00000500 | -5.48% | 0.000091 | 0.000092 | 0.000086 | 142.00 |
23 Abr 2024 | 0.000091 | -0.00000300 | -3.17% | 0.000095 | 0.000097 | 0.000091 | 153.00 |
22 Abr 2024 | 0.000095 | 0.00000500 | 5.57% | 0.00009 | 0.000096 | 0.000089 | 187.00 |
21 Abr 2024 | 0.00009 | -0.00000300 | -3.23% | 0.000092 | 0.000093 | 0.000089 | 80.00 |
20 Abr 2024 | 0.000093 | 0.00000900 | 10.67% | 0.000084 | 0.000095 | 0.000084 | 263.00 |
19 Abr 2024 | 0.000084 | 0.00000080 | 0.96% | 0.000083 | 0.000086 | 0.000081 | 214.00 |
18 Abr 2024 | 0.000084 | 0.00000200 | 2.46% | 0.000081 | 0.000084 | 0.000079 | 213.00 |
17 Abr 2024 | 0.000081 | -0.00000300 | -3.56% | 0.000084 | 0.000084 | 0.000081 | 216.00 |
16 Abr 2024 | 0.000084 | 0.00000200 | 2.44% | 0.000082 | 0.000084 | 0.00008 | 315.00 |
15 Abr 2024 | 0.000082 | -0.00000081 | -0.98% | 0.000082 | 0.000089 | 0.000081 | 351.00 |
14 Abr 2024 | 0.000083 | 0.00000600 | 7.76% | 0.000078 | 0.000086 | 0.000076 | 379.00 |
13 Abr 2024 | 0.000077 | -0.00000600 | -7.21% | 0.000083 | 0.000089 | 0.000072 | 706.00 |
12 Abr 2024 | 0.000083 | -0.00000500 | -5.65% | 0.000088 | 0.00009 | 0.000076 | 594.00 |
11 Abr 2024 | 0.000088 | -0.00000500 | -5.37% | 0.000093 | 0.000093 | 0.000088 | 63.00 |
10 Abr 2024 | 0.000093 | -0.00000200 | -2.10% | 0.000095 | 0.000095 | 0.000092 | 45.00 |
09 Abr 2024 | 0.000095 | -0.00000031 | -0.32% | 0.000095 | 0.000097 | 0.000094 | 78.00 |
08 Abr 2024 | 0.000096 | -0.00000200 | -2.04% | 0.000098 | 0.000099 | 0.000094 | 96.00 |
07 Abr 2024 | 0.000098 | -0.00000300 | -2.96% | 0.0001 | 0.000101 | 0.000098 | 27.00 |
06 Abr 2024 | 0.000101 | 0.00000100 | 1.00% | 0.0001 | 0.000101 | 0.000099 | 76.00 |
05 Abr 2024 | 0.0001 | -0.00000200 | -1.96% | 0.000101 | 0.000101 | 0.000098 | 35.00 |
04 Abr 2024 | 0.000102 | 0.00000200 | 2.01% | 0.0001 | 0.000103 | 0.000099 | 64.00 |
03 Abr 2024 | 0.0001 | -0.00000300 | -2.93% | 0.000101 | 0.000104 | 0.000099 | 68.00 |
02 Abr 2024 | 0.000102 | -0.00000400 | -3.77% | 0.000106 | 0.000106 | 0.000101 | 80.00 |
01 Abr 2024 | 0.000106 | -0.00000100 | -0.93% | 0.000108 | 0.000108 | 0.000104 | 50.00 |
31 Mar 2024 | 0.000107 | -0.00000300 | -2.72% | 0.000107 | 0.00011 | 0.000106 | 42.00 |
30 Mar 2024 | 0.00011 | -0.00000300 | -2.66% | 0.000112 | 0.000113 | 0.000104 | 40.00 |
29 Mar 2024 | 0.000113 | -0.00000200 | -1.73% | 0.000116 | 0.000117 | 0.000112 | 68.00 |
28 Mar 2024 | 0.000115 | 0.00000069 | 0.60% | 0.000114 | 0.000119 | 0.000114 | 98.00 |
27 Mar 2024 | 0.000115 | 0.00000500 | 4.57% | 0.000111 | 0.000119 | 0.000108 | 149.00 |
26 Mar 2024 | 0.000109 | -0.00000200 | -1.79% | 0.000111 | 0.000117 | 0.000109 | 69.00 |
25 Mar 2024 | 0.000112 | -0.00000074 | -0.66% | 0.000112 | 0.000114 | 0.000102 | 60.00 |
24 Mar 2024 | 0.000113 | 0.00000400 | 3.69% | 0.00011 | 0.000114 | 0.000109 | 50.00 |
23 Mar 2024 | 0.000108 | -0.00000100 | -0.91% | 0.00011 | 0.000112 | 0.000108 | 47.00 |
22 Mar 2024 | 0.00011 | -0.00000600 | -5.17% | 0.000109 | 0.000111 | 0.000108 | 42.00 |
21 Mar 2024 | 0.000116 | 0.00 | 0.00% | 0.000116 | 0.000116 | 0.000116 | 0.00 |
20 Mar 2024 | 0.000116 | -0.00000032 | -0.27% | 0.000117 | 0.000117 | 0.000115 | 8.00 |
19 Mar 2024 | 0.000116 | 0.00000500 | 4.48% | 0.000119 | 0.000123 | 0.000115 | 51.00 |
18 Mar 2024 | 0.000112 | -0.00000600 | -5.09% | 0.000116 | 0.000121 | 0.000112 | 132.00 |
17 Mar 2024 | 0.000118 | 0.000013 | 12.46% | 0.000105 | 0.000119 | 0.000103 | 163.00 |
16 Mar 2024 | 0.000104 | -0.00000600 | -5.45% | 0.000109 | 0.000112 | 0.000102 | 88.00 |
15 Mar 2024 | 0.00011 | -0.00000400 | -3.52% | 0.000112 | 0.000112 | 0.000104 | 108.00 |
14 Mar 2024 | 0.000114 | 0.00000400 | 3.65% | 0.000111 | 0.000114 | 0.000108 | 77.00 |
13 Mar 2024 | 0.00011 | -0.00000300 | -2.68% | 0.000111 | 0.000127 | 0.000109 | 76.00 |
12 Mar 2024 | 0.000112 | 0.00000500 | 4.69% | 0.000107 | 0.000117 | 0.000105 | 137.00 |
11 Mar 2024 | 0.000107 | -0.00000600 | -5.34% | 0.000112 | 0.000118 | 0.000105 | 181.00 |
10 Mar 2024 | 0.000112 | 0.00000300 | 2.74% | 0.000117 | 0.000125 | 0.000102 | 315.00 |
09 Mar 2024 | 0.00011 | 0.000022 | 25.09% | 0.000087 | 0.00011 | 0.000087 | 307.00 |
08 Mar 2024 | 0.000088 | -0.00000200 | -2.23% | 0.00009 | 0.00009 | 0.000083 | 321.00 |
07 Mar 2024 | 0.00009 | 0.00000500 | 5.93% | 0.000084 | 0.000094 | 0.000084 | 498.00 |
06 Mar 2024 | 0.000084 | 0.00000500 | 6.34% | 0.000079 | 0.000085 | 0.000074 | 592.00 |
05 Mar 2024 | 0.000079 | -0.00000700 | -8.14% | 0.000085 | 0.000085 | 0.000076 | 675.00 |
04 Mar 2024 | 0.000086 | -0.00000600 | -6.52% | 0.000093 | 0.000095 | 0.000085 | 223.00 |
03 Mar 2024 | 0.000092 | -0.00000100 | -1.07% | 0.000093 | 0.000097 | 0.000088 | 313.00 |
02 Mar 2024 | 0.000093 | 0.00000004 | 0.04% | 0.000094 | 0.000094 | 0.000089 | 135.00 |
01 Mar 2024 | 0.000093 | 0.00000900 | 10.72% | 0.000084 | 0.000098 | 0.000084 | 339.00 |
29 Feb 2024 | 0.000084 | -0.00000200 | -2.33% | 0.000085 | 0.000086 | 0.000081 | 361.00 |
28 Feb 2024 | 0.000086 | -0.00000049 | -0.57% | 0.000086 | 0.000091 | 0.00008 | 544.00 |
27 Feb 2024 | 0.000086 | -0.00000600 | -6.51% | 0.000092 | 0.000092 | 0.000086 | 155.00 |
26 Feb 2024 | 0.000092 | -0.00000100 | -1.07% | 0.000093 | 0.000099 | 0.000091 | 156.00 |
25 Feb 2024 | 0.000093 | 0.00000200 | 2.19% | 0.00009 | 0.0001 | 0.00009 | 200.00 |
24 Feb 2024 | 0.000091 | 0.00000041 | 0.45% | 0.00009 | 0.000094 | 0.000085 | 218.00 |
23 Feb 2024 | 0.000091 | -0.00000100 | -1.08% | 0.000091 | 0.000101 | 0.000091 | 181.00 |
22 Feb 2024 | 0.000092 | 0.00000100 | 1.10% | 0.000095 | 0.000098 | 0.000088 | 257.00 |
21 Feb 2024 | 0.000091 | 0.00000900 | 10.96% | 0.000082 | 0.000091 | 0.00008 | 575.00 |
20 Feb 2024 | 0.000082 | -0.00000082 | -0.99% | 0.000084 | 0.000087 | 0.000079 | 582.00 |
19 Feb 2024 | 0.000083 | -0.00000092 | -1.10% | 0.000083 | 0.000096 | 0.000082 | 552.00 |
18 Feb 2024 | 0.000084 | 0.00000800 | 10.59% | 0.000077 | 0.000089 | 0.00007 | 1,128.00 |
17 Feb 2024 | 0.000076 | 0.00000600 | 8.65% | 0.000069 | 0.000076 | 0.000067 | 301.00 |
16 Feb 2024 | 0.000069 | 0.00000500 | 7.78% | 0.000065 | 0.00007 | 0.000064 | 315.00 |
15 Feb 2024 | 0.000064 | -0.00000051 | -0.79% | 0.000065 | 0.000067 | 0.000064 | 183.00 |
14 Feb 2024 | 0.000065 | -0.00000050 | -0.77% | 0.000065 | 0.000066 | 0.000065 | 112.00 |
13 Feb 2024 | 0.000065 | -0.00000080 | -1.21% | 0.000066 | 0.000066 | 0.000064 | 72.00 |
12 Feb 2024 | 0.000066 | -0.00000045 | -0.68% | 0.000067 | 0.000068 | 0.000066 | 87.00 |
11 Feb 2024 | 0.000067 | -0.00000200 | -2.92% | 0.000068 | 0.000068 | 0.000066 | 46.00 |
10 Feb 2024 | 0.000068 | 0.00000100 | 1.49% | 0.000067 | 0.000069 | 0.000067 | 112.00 |
09 Feb 2024 | 0.000067 | -0.00000033 | -0.49% | 0.000068 | 0.000069 | 0.000067 | 81.00 |
08 Feb 2024 | 0.000067 | 0.00000100 | 1.51% | 0.000066 | 0.000068 | 0.000066 | 30.00 |
07 Feb 2024 | 0.000066 | -0.00000089 | -1.33% | 0.000067 | 0.000067 | 0.000066 | 58.00 |
06 Feb 2024 | 0.000067 | 0.00000100 | 1.52% | 0.000066 | 0.000067 | 0.000066 | 53.00 |
05 Feb 2024 | 0.000066 | -0.00000100 | -1.49% | 0.000067 | 0.000067 | 0.000066 | 62.00 |
04 Feb 2024 | 0.000067 | -0.00000100 | -1.47% | 0.000068 | 0.000068 | 0.000067 | 68.00 |
03 Feb 2024 | 0.000068 | 0.00000009 | 0.13% | 0.000068 | 0.000069 | 0.000068 | 62.00 |
02 Feb 2024 | 0.000068 | 0.00000100 | 1.50% | 0.000067 | 0.000068 | 0.000067 | 39.00 |
01 Feb 2024 | 0.000067 | -0.00000062 | -0.92% | 0.000068 | 0.000068 | 0.000066 | 102.00 |