Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
GRSBTC Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 06 May 2024 | 0.00000844 | 0.00000004 | 0.48% | 0.00000843 | 0.00000848 | 0.00000840 | 15,825.00 |
| 05 May 2024 | 0.00000840 | -0.00000002 | -0.24% | 0.00000842 | 0.00000842 | 0.00000831 | 12,833.00 |
| 04 May 2024 | 0.00000842 | 0.00000010 | 1.20% | 0.00000862 | 0.00000876 | 0.00000837 | 18,715.00 |
| 03 May 2024 | 0.00000832 | -0.00000013 | -1.54% | 0.00000856 | 0.00000879 | 0.00000825 | 59,634.00 |
| 02 May 2024 | 0.00000845 | -0.00000008 | -0.94% | 0.00000847 | 0.00000880 | 0.00000837 | 14,214.00 |
| 01 May 2024 | 0.00000853 | 0.00000015 | 1.79% | 0.00000835 | 0.00000853 | 0.00000816 | 25,530.00 |
| 30 Abr 2024 | 0.00000838 | 0.00000015 | 1.82% | 0.00000822 | 0.00000842 | 0.00000817 | 5,576.00 |
| 29 Abr 2024 | 0.00000823 | -0.00000019 | -2.26% | 0.00000837 | 0.00000840 | 0.00000819 | 7,110.00 |
| 28 Abr 2024 | 0.00000842 | 0.00000003 | 0.36% | 0.00000838 | 0.00000845 | 0.00000832 | 33,434.00 |
| 27 Abr 2024 | 0.00000839 | 0.00000016 | 1.94% | 0.00000824 | 0.00000862 | 0.00000813 | 6,022.00 |
| 26 Abr 2024 | 0.00000823 | -0.00000006 | -0.72% | 0.00000837 | 0.00000837 | 0.00000810 | 2,994.00 |
| 25 Abr 2024 | 0.00000829 | -0.00000001 | -0.12% | 0.00000847 | 0.00000847 | 0.00000810 | 2,323.00 |
| 24 Abr 2024 | 0.00000830 | -0.00000002 | -0.24% | 0.00000822 | 0.00000844 | 0.00000812 | 23,212.00 |
| 23 Abr 2024 | 0.00000832 | -0.00000002 | -0.24% | 0.00000831 | 0.00000834 | 0.00000818 | 9,632.00 |
| 22 Abr 2024 | 0.00000834 | -0.00000002 | -0.24% | 0.00000837 | 0.00000841 | 0.00000827 | 38,999.00 |
| 21 Abr 2024 | 0.00000836 | -0.00000010 | -1.18% | 0.00000844 | 0.00000861 | 0.00000820 | 13,095.00 |
| 20 Abr 2024 | 0.00000846 | 0.00000019 | 2.30% | 0.00000819 | 0.00000846 | 0.00000819 | 1,936.00 |
| 19 Abr 2024 | 0.00000827 | 0.00000010 | 1.22% | 0.00000843 | 0.00000843 | 0.00000799 | 2,034.00 |
| 18 Abr 2024 | 0.00000817 | -0.00000003 | -0.37% | 0.00000895 | 0.00000899 | 0.00000800 | 3,372.00 |
| 17 Abr 2024 | 0.00000820 | 0.00000036 | 4.59% | 0.00000809 | 0.00000840 | 0.00000802 | 4,133.00 |
| 16 Abr 2024 | 0.00000784 | -0.00000017 | -2.12% | 0.00000781 | 0.00000803 | 0.00000773 | 2,584.00 |
| 15 Abr 2024 | 0.00000801 | 0.00000017 | 2.17% | 0.00000780 | 0.00000817 | 0.00000778 | 2,905.00 |
| 14 Abr 2024 | 0.00000784 | 0.00000015 | 1.95% | 0.00000769 | 0.00000790 | 0.00000750 | 7,933.00 |
| 13 Abr 2024 | 0.00000769 | -0.00000094 | -10.89% | 0.00000848 | 0.00000848 | 0.00000756 | 19,083.00 |
| 12 Abr 2024 | 0.00000863 | -0.00000075 | -8.00% | 0.00000925 | 0.00000925 | 0.00000863 | 29,231.00 |
| 11 Abr 2024 | 0.00000938 | 0.00000048 | 5.39% | 0.00000890 | 0.00000946 | 0.00000889 | 26,025.00 |
| 10 Abr 2024 | 0.00000890 | -0.00000008 | -0.89% | 0.00000910 | 0.00000910 | 0.00000861 | 26,218.00 |
| 09 Abr 2024 | 0.00000898 | -0.00000010 | -1.10% | 0.00000926 | 0.00000926 | 0.00000898 | 11,359.00 |
| 08 Abr 2024 | 0.00000908 | -0.00000010 | -1.09% | 0.00000912 | 0.00000912 | 0.00000892 | 8,321.00 |
| 07 Abr 2024 | 0.00000918 | 0.00000000 | 0.00% | 0.00000934 | 0.00000934 | 0.00000904 | 13,704.00 |
| 06 Abr 2024 | 0.00000918 | -0.00000003 | -0.33% | 0.00000940 | 0.00000940 | 0.00000918 | 4,660.00 |
| 05 Abr 2024 | 0.00000921 | -0.00000025 | -2.64% | 0.00000946 | 0.00000946 | 0.00000895 | 43,844.00 |
| 04 Abr 2024 | 0.00000946 | 0.00000043 | 4.76% | 0.00000946 | 0.00000946 | 0.00000903 | 29,240.00 |
| 03 Abr 2024 | 0.00000903 | -0.00000011 | -1.20% | 0.00000927 | 0.00000940 | 0.00000903 | 2,172.00 |
| 02 Abr 2024 | 0.00000914 | 0.00000000 | 0.00% | 0.00000911 | 0.00000930 | 0.00000892 | 34,491.00 |
| 01 Abr 2024 | 0.00000914 | -0.00000050 | -5.19% | 0.00000943 | 0.00000949 | 0.00000906 | 14,484.00 |
| 31 Mar 2024 | 0.00000964 | -0.00000043 | -4.27% | 0.00001001 | 0.00001001 | 0.00000955 | 10,787.00 |
| 30 Mar 2024 | 0.00001007 | 0.00000017 | 1.72% | 0.00000980 | 0.00001078 | 0.00000980 | 28,164.00 |
| 29 Mar 2024 | 0.00000990 | 0.00000059 | 6.34% | 0.00000949 | 0.00001035 | 0.00000949 | 21,638.00 |
| 28 Mar 2024 | 0.00000931 | -0.00000029 | -3.02% | 0.00000940 | 0.00000940 | 0.00000917 | 3,984.00 |
| 27 Mar 2024 | 0.00000960 | 0.00000011 | 1.16% | 0.00000963 | 0.00000996 | 0.00000940 | 8,546.00 |
| 26 Mar 2024 | 0.00000949 | 0.00000038 | 4.17% | 0.00000916 | 0.00001107 | 0.00000916 | 8,713.00 |
| 25 Mar 2024 | 0.00000911 | -0.00000015 | -1.62% | 0.00000942 | 0.00000942 | 0.00000901 | 2,540.00 |
| 24 Mar 2024 | 0.00000926 | -0.00000027 | -2.83% | 0.00000950 | 0.00000950 | 0.00000925 | 3,876.00 |
| 23 Mar 2024 | 0.00000953 | -0.00000034 | -3.44% | 0.00000987 | 0.00000987 | 0.00000943 | 6,639.00 |
| 22 Mar 2024 | 0.00000987 | -0.00000056 | -5.37% | 0.00001051 | 0.00001051 | 0.00000972 | 9,789.00 |
| 21 Mar 2024 | 0.00001043 | 0.00000200 | 23.53% | 0.00000856 | 0.00001200 | 0.00000856 | 228,291.00 |
| 20 Mar 2024 | 0.00000850 | -0.00000006 | -0.70% | 0.00000850 | 0.00000919 | 0.00000846 | 9,695.00 |
| 19 Mar 2024 | 0.00000856 | 0.00000008 | 0.94% | 0.00000834 | 0.00000865 | 0.00000811 | 5,391.00 |
| 18 Mar 2024 | 0.00000848 | -0.00000033 | -3.75% | 0.00000863 | 0.00000906 | 0.00000848 | 8,990.00 |
| 17 Mar 2024 | 0.00000881 | -0.00000006 | -0.68% | 0.00000875 | 0.00000907 | 0.00000850 | 32,953.00 |
| 16 Mar 2024 | 0.00000887 | -0.00000036 | -3.90% | 0.00000922 | 0.00001059 | 0.00000875 | 51,133.00 |
| 15 Mar 2024 | 0.00000923 | -0.00000035 | -3.65% | 0.00000970 | 0.00000970 | 0.00000912 | 3,193.00 |
| 14 Mar 2024 | 0.00000958 | -0.00000023 | -2.34% | 0.00000981 | 0.00000981 | 0.00000949 | 10,781.00 |
| 13 Mar 2024 | 0.00000981 | -0.00000031 | -3.06% | 0.00000997 | 0.00001027 | 0.00000942 | 47,124.00 |
| 12 Mar 2024 | 0.00001012 | 0.00000078 | 8.35% | 0.00000931 | 0.00001029 | 0.00000915 | 32,896.00 |
| 11 Mar 2024 | 0.00000934 | -0.00000006 | -0.64% | 0.00000989 | 0.00000989 | 0.00000920 | 20,278.00 |
| 10 Mar 2024 | 0.00000940 | 0.00000001 | 0.11% | 0.00000950 | 0.00000961 | 0.00000929 | 10,002.00 |
| 09 Mar 2024 | 0.00000939 | 0.00000000 | 0.00% | 0.00000939 | 0.00000939 | 0.00000939 | 0.00 |
| 08 Mar 2024 | 0.00000939 | -0.00000023 | -2.39% | 0.00000967 | 0.00000988 | 0.00000898 | 24,374.00 |
| 07 Mar 2024 | 0.00000962 | 0.00000009 | 0.94% | 0.00000954 | 0.00000962 | 0.00000929 | 14,782.00 |
| 06 Mar 2024 | 0.00000953 | 0.00000016 | 1.71% | 0.00000941 | 0.00000953 | 0.00000908 | 6,396.00 |
| 05 Mar 2024 | 0.00000937 | -0.00000021 | -2.19% | 0.00000947 | 0.00000990 | 0.00000918 | 8,339.00 |
| 04 Mar 2024 | 0.00000958 | -0.00000077 | -7.44% | 0.00001035 | 0.00001035 | 0.00000949 | 10,327.00 |
| 03 Mar 2024 | 0.00001035 | 0.00000010 | 0.98% | 0.00001025 | 0.00001069 | 0.00000977 | 55,701.00 |
| 02 Mar 2024 | 0.00001025 | 0.00000042 | 4.27% | 0.00000987 | 0.00001025 | 0.00000965 | 33,114.00 |
| 01 Mar 2024 | 0.00000983 | 0.00000046 | 4.91% | 0.00000942 | 0.00000983 | 0.00000933 | 25,888.00 |
| 29 Feb 2024 | 0.00000937 | 0.00000050 | 5.64% | 0.00000887 | 0.00000944 | 0.00000878 | 15,245.00 |
| 28 Feb 2024 | 0.00000887 | -0.00000078 | -8.08% | 0.00000978 | 0.00000978 | 0.00000865 | 58,384.00 |
| 27 Feb 2024 | 0.00000965 | -0.00000048 | -4.74% | 0.00001027 | 0.00001027 | 0.00000930 | 12,459.00 |
| 26 Feb 2024 | 0.00001013 | -0.00000044 | -4.16% | 0.00001047 | 0.00001048 | 0.00001004 | 7,788.00 |
| 25 Feb 2024 | 0.00001057 | -0.00000025 | -2.31% | 0.00001103 | 0.00001129 | 0.00001043 | 13,351.00 |
| 24 Feb 2024 | 0.00001082 | 0.00000005 | 0.46% | 0.00001094 | 0.00001094 | 0.00001064 | 7,634.00 |
| 23 Feb 2024 | 0.00001077 | -0.00000025 | -2.27% | 0.00001089 | 0.00001089 | 0.00001062 | 10,508.00 |
| 22 Feb 2024 | 0.00001102 | 0.00000002 | 0.18% | 0.00001098 | 0.00001118 | 0.00001075 | 6,793.00 |
| 21 Feb 2024 | 0.00001100 | 0.00000027 | 2.52% | 0.00001060 | 0.00001119 | 0.00001060 | 18,782.00 |
| 20 Feb 2024 | 0.00001073 | 0.00000024 | 2.29% | 0.00001060 | 0.00001080 | 0.00001031 | 23,065.00 |
| 19 Feb 2024 | 0.00001049 | 0.00000031 | 3.05% | 0.00001014 | 0.00001056 | 0.00001012 | 18,600.00 |
| 18 Feb 2024 | 0.00001018 | 0.00000007 | 0.69% | 0.00001013 | 0.00001025 | 0.00001009 | 12,329.00 |
| 17 Feb 2024 | 0.00001011 | 0.00000007 | 0.70% | 0.00001000 | 0.00001021 | 0.00000998 | 6,477.00 |
| 16 Feb 2024 | 0.00001004 | 0.00000005 | 0.50% | 0.00001004 | 0.00001010 | 0.00000983 | 7,469.00 |
| 15 Feb 2024 | 0.00000999 | -0.00000005 | -0.50% | 0.00001004 | 0.00001006 | 0.00000987 | 8,660.00 |
| 14 Feb 2024 | 0.00001004 | -0.00000038 | -3.65% | 0.00001042 | 0.00001042 | 0.00001000 | 9,071.00 |
| 13 Feb 2024 | 0.00001042 | -0.00000015 | -1.42% | 0.00001059 | 0.00001059 | 0.00001027 | 13,044.00 |
| 12 Feb 2024 | 0.00001057 | -0.00000035 | -3.21% | 0.00001103 | 0.00001103 | 0.00001044 | 8,884.00 |
| 11 Feb 2024 | 0.00001092 | 0.00000026 | 2.44% | 0.00001069 | 0.00001145 | 0.00001051 | 30,724.00 |
| 10 Feb 2024 | 0.00001066 | -0.00000021 | -1.93% | 0.00001079 | 0.00001086 | 0.00001054 | 6,446.00 |
| 09 Feb 2024 | 0.00001087 | -0.00000015 | -1.36% | 0.00001098 | 0.00001120 | 0.00001066 | 11,608.00 |
| 08 Feb 2024 | 0.00001102 | -0.00000018 | -1.61% | 0.00001120 | 0.00001122 | 0.00001100 | 11,304.00 |
| 07 Feb 2024 | 0.00001120 | -0.00000031 | -2.69% | 0.00001147 | 0.00001152 | 0.00001120 | 23,395.00 |
