GRTUSDT Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
06 May 2024 | 0.285399 | 0.024815 | 9.52% | 0.285399 | 0.285399 | 0.285399 | 48.00 |
05 May 2024 | 0.260585 | 0.00 | 0.00% | 0.260585 | 0.260585 | 0.260585 | 0.00 |
04 May 2024 | 0.260585 | 0.00 | 0.00% | 0.260585 | 0.260585 | 0.260585 | 0.00 |
03 May 2024 | 0.260585 | 0.010717 | 4.29% | 0.260585 | 0.260585 | 0.260585 | 46.00 |
02 May 2024 | 0.249868 | 0.00 | 0.00% | 0.249868 | 0.249868 | 0.249868 | 0.00 |
01 May 2024 | 0.249868 | 0.00 | 0.00% | 0.249868 | 0.249868 | 0.249868 | 0.00 |
30 Abr 2024 | 0.249868 | -0.01891 | -7.04% | 0.249868 | 0.249868 | 0.249868 | 23.00 |
29 Abr 2024 | 0.268778 | 0.00 | 0.00% | 0.268778 | 0.268778 | 0.268778 | 0.00 |
28 Abr 2024 | 0.268778 | 0.00 | 0.00% | 0.268778 | 0.268778 | 0.268778 | 0.00 |
27 Abr 2024 | 0.268778 | -0.00229 | -0.84% | 0.268778 | 0.268778 | 0.268778 | 50.00 |
26 Abr 2024 | 0.271068 | 0.00 | 0.00% | 0.271068 | 0.271068 | 0.271068 | 0.00 |
25 Abr 2024 | 0.271068 | 0.00 | 0.00% | 0.271068 | 0.271068 | 0.271068 | 0.00 |
24 Abr 2024 | 0.271068 | 0.00 | 0.00% | 0.271068 | 0.271068 | 0.271068 | 0.00 |
23 Abr 2024 | 0.271068 | 0.00 | 0.00% | 0.271068 | 0.271068 | 0.271068 | 0.00 |
22 Abr 2024 | 0.271068 | 0.00 | 0.00% | 0.271068 | 0.271068 | 0.271068 | 0.00 |
21 Abr 2024 | 0.271068 | 0.00 | 0.00% | 0.271068 | 0.271068 | 0.271068 | 0.00 |
20 Abr 2024 | 0.271068 | 0.012366 | 4.78% | 0.271068 | 0.271068 | 0.271068 | 63.00 |
19 Abr 2024 | 0.258702 | 0.00 | 0.00% | 0.258702 | 0.258702 | 0.258702 | 0.00 |
18 Abr 2024 | 0.258702 | 0.00 | 0.00% | 0.258702 | 0.258702 | 0.258702 | 0.00 |
17 Abr 2024 | 0.258702 | 0.003269 | 1.28% | 0.258702 | 0.258702 | 0.258702 | 34.00 |
16 Abr 2024 | 0.255433 | 0.00 | 0.00% | 0.255433 | 0.255433 | 0.255433 | 0.00 |
15 Abr 2024 | 0.255433 | 0.033704 | 15.20% | 0.255433 | 0.255433 | 0.255433 | 67.00 |
14 Abr 2024 | 0.221729 | -0.009248 | -4.00% | 0.221729 | 0.221729 | 0.221729 | 69.00 |
13 Abr 2024 | 0.230977 | -0.083 | -26.44% | 0.277348 | 0.277348 | 0.230977 | 233.00 |
12 Abr 2024 | 0.313977 | 0.00 | 0.00% | 0.313977 | 0.313977 | 0.313977 | 0.00 |
11 Abr 2024 | 0.313977 | 0.00 | 0.00% | 0.313977 | 0.313977 | 0.313977 | 0.00 |
10 Abr 2024 | 0.313977 | -0.01951 | -5.85% | 0.313977 | 0.313977 | 0.313977 | 47.00 |
09 Abr 2024 | 0.333488 | 0.00 | 0.00% | 0.333488 | 0.333488 | 0.333488 | 0.00 |
08 Abr 2024 | 0.333488 | 0.00 | 0.00% | 0.333488 | 0.333488 | 0.333488 | 0.00 |
07 Abr 2024 | 0.333488 | 0.003167 | 0.96% | 0.333488 | 0.333488 | 0.333488 | 2.00 |
06 Abr 2024 | 0.330321 | 0.00 | 0.00% | 0.330321 | 0.330321 | 0.330321 | 0.00 |
05 Abr 2024 | 0.330321 | -0.03379 | -9.28% | 0.330321 | 0.330321 | 0.330321 | 14.00 |
04 Abr 2024 | 0.364111 | 0.00 | 0.00% | 0.364111 | 0.364111 | 0.364111 | 0.00 |
03 Abr 2024 | 0.364111 | 0.00 | 0.00% | 0.364111 | 0.364111 | 0.364111 | 0.00 |
02 Abr 2024 | 0.364111 | -0.053456 | -12.80% | 0.385051 | 0.385051 | 0.364111 | 100.00 |
01 Abr 2024 | 0.417567 | 0.00 | 0.00% | 0.417567 | 0.417567 | 0.417567 | 0.00 |
31 Mar 2024 | 0.417567 | 0.00 | 0.00% | 0.417567 | 0.417567 | 0.417567 | 0.00 |
30 Mar 2024 | 0.417567 | 0.022288 | 5.64% | 0.417567 | 0.417567 | 0.417567 | 3.00 |
29 Mar 2024 | 0.39528 | 0.00 | 0.00% | 0.39528 | 0.39528 | 0.39528 | 0.00 |
28 Mar 2024 | 0.39528 | 0.00 | 0.00% | 0.39528 | 0.39528 | 0.39528 | 0.00 |
27 Mar 2024 | 0.39528 | 0.00 | 0.00% | 0.39528 | 0.39528 | 0.39528 | 0.00 |
26 Mar 2024 | 0.39528 | 0.021438 | 5.73% | 0.39528 | 0.39528 | 0.39528 | 97.00 |
25 Mar 2024 | 0.373842 | 0.00 | 0.00% | 0.373842 | 0.373842 | 0.373842 | 0.00 |
24 Mar 2024 | 0.373842 | 0.00 | 0.00% | 0.373842 | 0.373842 | 0.373842 | 0.00 |
23 Mar 2024 | 0.373842 | -0.023359 | -5.88% | 0.373842 | 0.373842 | 0.373842 | 51.00 |
22 Mar 2024 | 0.397201 | 0.000337 | 0.08% | 0.397201 | 0.397201 | 0.397201 | 23.00 |
21 Mar 2024 | 0.396865 | 0.00 | 0.00% | 0.396865 | 0.396865 | 0.396865 | 0.00 |
20 Mar 2024 | 0.396865 | 0.00 | 0.00% | 0.396865 | 0.396865 | 0.396865 | 0.00 |
19 Mar 2024 | 0.396865 | 0.00 | 0.00% | 0.396865 | 0.396865 | 0.396865 | 0.00 |
18 Mar 2024 | 0.396865 | 0.00 | 0.00% | 0.396865 | 0.396865 | 0.396865 | 0.00 |
17 Mar 2024 | 0.396865 | -0.037376 | -8.61% | 0.398184 | 0.398184 | 0.396865 | 129.00 |
16 Mar 2024 | 0.43424 | 0.018337 | 4.41% | 0.4216 | 0.449752 | 0.4216 | 171.00 |
15 Mar 2024 | 0.415903 | 0.012241 | 3.03% | 0.466463 | 0.466463 | 0.415903 | 148.00 |
14 Mar 2024 | 0.403662 | 0.00 | 0.00% | 0.403662 | 0.403662 | 0.403662 | 0.00 |
13 Mar 2024 | 0.403662 | 0.00 | 0.00% | 0.403662 | 0.403662 | 0.403662 | 0.00 |
12 Mar 2024 | 0.403662 | 0.00 | 0.00% | 0.403662 | 0.403662 | 0.403662 | 0.00 |
11 Mar 2024 | 0.403662 | 0.00 | 0.00% | 0.403662 | 0.403662 | 0.403662 | 0.00 |
10 Mar 2024 | 0.403662 | 0.00 | 0.00% | 0.403662 | 0.403662 | 0.403662 | 0.00 |
09 Mar 2024 | 0.403662 | 0.040949 | 11.29% | 0.403662 | 0.403662 | 0.403662 | 224.00 |
08 Mar 2024 | 0.362712 | 0.00 | 0.00% | 0.362712 | 0.362712 | 0.362712 | 0.00 |
07 Mar 2024 | 0.362712 | 0.00 | 0.00% | 0.362712 | 0.362712 | 0.362712 | 0.00 |
06 Mar 2024 | 0.362712 | 0.084224 | 30.24% | 0.348442 | 0.362712 | 0.348442 | 285.00 |
05 Mar 2024 | 0.278488 | 0.00 | 0.00% | 0.278488 | 0.278488 | 0.278488 | 0.00 |
04 Mar 2024 | 0.278488 | 0.00 | 0.00% | 0.278488 | 0.278488 | 0.278488 | 0.00 |
03 Mar 2024 | 0.278488 | 0.00 | 0.00% | 0.278488 | 0.278488 | 0.278488 | 0.00 |
02 Mar 2024 | 0.278488 | 0.00 | 0.00% | 0.278488 | 0.278488 | 0.278488 | 0.00 |
01 Mar 2024 | 0.278488 | 0.009362 | 3.48% | 0.278488 | 0.278488 | 0.278488 | 78.00 |
29 Feb 2024 | 0.269126 | 0.00 | 0.00% | 0.269126 | 0.269126 | 0.269126 | 0.00 |
28 Feb 2024 | 0.269126 | -0.037442 | -12.21% | 0.269126 | 0.269126 | 0.269126 | 62.00 |
27 Feb 2024 | 0.306568 | 0.00 | 0.00% | 0.306568 | 0.306568 | 0.306568 | 0.00 |
26 Feb 2024 | 0.306568 | 0.00 | 0.00% | 0.306568 | 0.306568 | 0.306568 | 0.00 |
25 Feb 2024 | 0.306568 | 0.00 | 0.00% | 0.306568 | 0.306568 | 0.306568 | 0.00 |
24 Feb 2024 | 0.306568 | 0.00 | 0.00% | 0.306568 | 0.306568 | 0.306568 | 0.00 |
23 Feb 2024 | 0.306568 | 0.00988 | 3.33% | 0.306568 | 0.306568 | 0.306568 | 77.00 |
22 Feb 2024 | 0.296688 | 0.037189 | 14.33% | 0.296688 | 0.296688 | 0.296688 | 134.00 |
21 Feb 2024 | 0.259499 | 0.021157 | 8.88% | 0.259499 | 0.259499 | 0.259499 | 9.00 |
20 Feb 2024 | 0.238343 | 0.00 | 0.00% | 0.238343 | 0.238343 | 0.238343 | 0.00 |
19 Feb 2024 | 0.238343 | 0.00 | 0.00% | 0.238343 | 0.238343 | 0.238343 | 0.00 |
18 Feb 2024 | 0.238343 | 0.050474 | 26.87% | 0.20793 | 0.238343 | 0.20793 | 131.00 |
17 Feb 2024 | 0.187869 | 0.015626 | 9.07% | 0.187869 | 0.187869 | 0.187869 | 68.00 |
15 Feb 2024 | 0.172243 | 0.00 | 0.00% | 0.172243 | 0.172243 | 0.172243 | 0.00 |
14 Feb 2024 | 0.172243 | 0.00 | 0.00% | 0.172243 | 0.172243 | 0.172243 | 0.00 |
13 Feb 2024 | 0.172243 | 0.00 | 0.00% | 0.172243 | 0.172243 | 0.172243 | 0.00 |
12 Feb 2024 | 0.172243 | 0.00 | 0.00% | 0.172243 | 0.172243 | 0.172243 | 0.00 |
11 Feb 2024 | 0.172243 | 0.00 | 0.00% | 0.172243 | 0.172243 | 0.172243 | 0.00 |
10 Feb 2024 | 0.172243 | 0.00 | 0.00% | 0.172243 | 0.172243 | 0.172243 | 0.00 |
09 Feb 2024 | 0.172243 | 0.00 | 0.00% | 0.172243 | 0.172243 | 0.172243 | 0.00 |
08 Feb 2024 | 0.172243 | 0.00 | 0.00% | 0.172243 | 0.172243 | 0.172243 | 0.00 |
07 Feb 2024 | 0.172243 | 0.00 | 0.00% | 0.172243 | 0.172243 | 0.172243 | 0.00 |
06 Feb 2024 | 0.172243 | 0.00 | 0.00% | 0.172243 | 0.172243 | 0.172243 | 0.00 |