GRCAF Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
28 Jun 2024 | 0.081713 | 0.00 | 0.00% | 0.081713 | 0.081713 | 0.081713 | 0 |
27 Jun 2024 | 0.081713 | -0.00079 | -0.95% | 0.070589 | 0.081713 | 0.06855 | 39,000 |
26 Jun 2024 | 0.0825 | 0.00565 | 7.35% | 0.0677 | 0.0825 | 0.0677 | 7,500 |
25 Jun 2024 | 0.07685 | 0.00 | 0.00% | 0.07685 | 0.07685 | 0.07685 | 0 |
24 Jun 2024 | 0.07685 | 0.00085 | 1.12% | 0.07685 | 0.07685 | 0.07685 | 3,500 |
21 Jun 2024 | 0.076 | 0.0018 | 2.43% | 0.065 | 0.0987 | 0.065 | 131,697 |
20 Jun 2024 | 0.0742 | -0.0008 | -1.07% | 0.06965 | 0.0742 | 0.06965 | 12,500 |
18 Jun 2024 | 0.075 | 0.00 | 0.00% | 0.075 | 0.075 | 0.075 | 0 |
17 Jun 2024 | 0.075 | 0.00 | 0.00% | 0.075 | 0.075 | 0.075 | 0 |
14 Jun 2024 | 0.075 | 0.00 | 0.00% | 0.075 | 0.075 | 0.075 | 0 |
13 Jun 2024 | 0.075 | 0.0182 | 32.04% | 0.0588 | 0.081439 | 0.0588 | 32,385 |
12 Jun 2024 | 0.0568 | 0.0033 | 6.17% | 0.0568 | 0.0568 | 0.0568 | 5,000 |
11 Jun 2024 | 0.0535 | -0.0011 | -2.01% | 0.0535 | 0.0535 | 0.0535 | 2,500 |
10 Jun 2024 | 0.0546 | 0.00 | 0.00% | 0.0546 | 0.0546 | 0.0546 | 0 |
07 Jun 2024 | 0.0546 | 0.00 | 0.00% | 0.0546 | 0.0546 | 0.0546 | 0 |
06 Jun 2024 | 0.0546 | 0.00 | 0.00% | 0.0546 | 0.0546 | 0.0546 | 0 |
05 Jun 2024 | 0.0546 | 0.00 | 0.00% | 0.0546 | 0.0546 | 0.0546 | 0 |
04 Jun 2024 | 0.0546 | -0.00449 | -7.60% | 0.0546 | 0.0546 | 0.0546 | 9,500 |
03 Jun 2024 | 0.05909 | 0.00 | 0.00% | 0.05909 | 0.05909 | 0.05909 | 0 |
31 May 2024 | 0.05909 | 0.00 | 0.00% | 0.05909 | 0.05909 | 0.05909 | 0 |
30 May 2024 | 0.05909 | 0.00 | 0.00% | 0.05909 | 0.05909 | 0.05909 | 0 |
29 May 2024 | 0.05909 | -0.00011 | -0.19% | 0.0502 | 0.05909 | 0.0502 | 8,000 |
28 May 2024 | 0.0592 | 0.00 | 0.00% | 0.0592 | 0.0592 | 0.0592 | 4,300 |
24 May 2024 | 0.0592 | 0.00 | 0.00% | 0.0501 | 0.0592 | 0.0501 | 45,000 |
23 May 2024 | 0.0592 | 0.00 | 0.00% | 0.0592 | 0.0592 | 0.0592 | 0 |
22 May 2024 | 0.0592 | 0.0001 | 0.17% | 0.055 | 0.0592 | 0.046 | 18,976 |
21 May 2024 | 0.0591 | 0.00 | 0.00% | 0.051 | 0.0591 | 0.051 | 46,130 |
20 May 2024 | 0.0591 | 0.00 | 0.00% | 0.0591 | 0.0591 | 0.0591 | 0 |
17 May 2024 | 0.0591 | -0.0001 | -0.17% | 0.05 | 0.0591 | 0.05 | 34,555 |
16 May 2024 | 0.0592 | 0.00 | 0.00% | 0.0592 | 0.0592 | 0.0592 | 0 |
15 May 2024 | 0.0592 | 0.00 | 0.00% | 0.0592 | 0.0592 | 0.0592 | 0 |
14 May 2024 | 0.0592 | 0.00 | 0.00% | 0.0592 | 0.0592 | 0.0592 | 0 |
13 May 2024 | 0.0592 | 0.00 | 0.00% | 0.0498 | 0.0592 | 0.0498 | 7,000 |
10 May 2024 | 0.0592 | 0.0002 | 0.34% | 0.0465 | 0.0592 | 0.0465 | 2,200 |
09 May 2024 | 0.059 | 0.00 | 0.00% | 0.04 | 0.059 | 0.04 | 5,700 |
08 May 2024 | 0.059 | 0.0035 | 6.31% | 0.05458 | 0.059 | 0.0538 | 9,000 |
07 May 2024 | 0.0555 | 0.00 | 0.00% | 0.0555 | 0.0555 | 0.0555 | 0 |
06 May 2024 | 0.0555 | 0.00 | 0.00% | 0.0555 | 0.0555 | 0.0555 | 0 |
03 May 2024 | 0.0555 | 0.00 | 0.00% | 0.0555 | 0.0555 | 0.0555 | 0 |
02 May 2024 | 0.0555 | 0.00 | 0.00% | 0.0555 | 0.0555 | 0.0555 | 0 |
01 May 2024 | 0.0555 | 0.00 | 0.00% | 0.0555 | 0.0555 | 0.0555 | 0 |
30 Abr 2024 | 0.0555 | 0.0088 | 18.84% | 0.04 | 0.0555 | 0.04 | 17,700 |
29 Abr 2024 | 0.0467 | -0.0125 | -21.11% | 0.0467 | 0.0467 | 0.0467 | 20,000 |
26 Abr 2024 | 0.0592 | 0.00 | 0.00% | 0.0592 | 0.0592 | 0.0592 | 0 |
25 Abr 2024 | 0.0592 | 0.00 | 0.00% | 0.0592 | 0.0592 | 0.0592 | 0 |
24 Abr 2024 | 0.0592 | 0.0026 | 4.59% | 0.049 | 0.0592 | 0.0381 | 43,190 |
23 Abr 2024 | 0.0566 | -0.0027 | -4.55% | 0.056 | 0.0566 | 0.056 | 6,479 |
22 Abr 2024 | 0.0593 | 0.00 | 0.00% | 0.0593 | 0.0593 | 0.0593 | 0 |
19 Abr 2024 | 0.0593 | 0.00 | 0.00% | 0.0593 | 0.0593 | 0.0593 | 0 |
18 Abr 2024 | 0.0593 | 0.00 | 0.00% | 0.0593 | 0.0593 | 0.0593 | 0 |
17 Abr 2024 | 0.0593 | -0.0003 | -0.50% | 0.045 | 0.0593 | 0.045 | 23,000 |
16 Abr 2024 | 0.0596 | 0.00 | 0.00% | 0.0596 | 0.0596 | 0.0596 | 0 |
15 Abr 2024 | 0.0596 | 0.0043 | 7.78% | 0.0534 | 0.0596 | 0.0534 | 5,000 |
12 Abr 2024 | 0.0553 | -0.0046 | -7.68% | 0.056 | 0.056005 | 0.0545 | 29,500 |
11 Abr 2024 | 0.0599 | 0.0034 | 6.02% | 0.0549 | 0.0599 | 0.0549 | 6,600 |
10 Abr 2024 | 0.0565 | 0.00 | 0.00% | 0.0565 | 0.0565 | 0.0565 | 0 |
09 Abr 2024 | 0.0565 | 0.0125 | 28.41% | 0.0565 | 0.0565 | 0.0565 | 8,400 |
08 Abr 2024 | 0.044 | -0.01677 | -27.59% | 0.044 | 0.044 | 0.044 | 101 |
05 Abr 2024 | 0.060765 | 0.00 | 0.00% | 0.060765 | 0.060765 | 0.060765 | 0 |
04 Abr 2024 | 0.060765 | 0.00047 | 0.77% | 0.05925 | 0.060765 | 0.05925 | 5,000 |
03 Abr 2024 | 0.0603 | -0.0041 | -6.37% | 0.0508 | 0.0603 | 0.0508 | 1,400 |
02 Abr 2024 | 0.0644 | 0.00 | 0.00% | 0.0644 | 0.0644 | 0.0644 | 400 |