Regístrate para obtener gráficos en tiempo real, herramientas de análisis y precios.
| # | Exchange | Pares | Precio | Volumen | Precio x Volumen | Volumen (%) | Actualizado | |||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.299E-5 | Gate.io | 0 | /cdn/crypto/logos/exchanges/GATE.png | ETH 0.00000000 | 1728086534 | GRAP/ETH | https://gate.io/trade/GRAP_ETH | ETH | 1 | https://gate.io/trade/GRAP_ETH | 0 | 19 horas hace |
| 0.02688 | Gate.io | 0 | /cdn/crypto/logos/exchanges/GATE.png | $ 0.00000000 | 1728086534 | GRAP/USDT | https://gate.io/trade/GRAP_USDT | USDT | 2 | https://gate.io/trade/GRAP_USDT | 0 | 19 horas hace |
| Fecha | Precio | Variación(Ptos) | Variación % | Precio Mínimo | Precio Máximo | Avg. Vol. diario | |
|---|---|---|---|---|---|---|---|
| 1 | 0.03506247 | -0.00392778 | -11.2022341837 | 0.02940948 | 0.03513639 | 0 | CX |
| 4 | 0.02894847 | 0.00218622 | 7.55210897156 | 0.0288717 | 0.03543061 | 0 | CX |
| 12 | 0.04068117 | -0.00954648 | -23.4665817134 | 0.02801514 | 0.04604903 | 0 | CX |
| 26 | 0.04326397 | -0.01212928 | -28.0355223989 | 0.02801514 | 0.05157705 | 0 | CX |
| 52 | 0.02139621 | 0.00973848 | 45.5149767178 | 0.01979065 | 0.05316014 | 0 | CX |
| 156 | 0.09307025 | -0.06193556 | -66.5471082328 | 0.01150342 | 0.36559758 | 7859.25539036 | CX |
| 260 | 0.220638 | -0.18950331 | -85.8887906888 | 0.01150342 | 0.36559758 | 8852.87656376 | CX |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1728085800 | 0.03136448 | 0.00083461 | 2.73 | 0.03055079 | 0.03169222 | 0.03040153 | 0 |
| 1727999400 | 0.03052987 | -0.000142 | -0.46 | 0.02981529 | 0.03461133 | 0.02940948 | 0 |
| 1727913000 | 0.03067159 | -0.001173 | -3.68 | 0.03182926 | 0.03245122 | 0.03060508 | 0 |
| 1727826600 | 0.03184472 | -0.001857 | -5.51 | 0.03381193 | 0.03450767 | 0.03151776 | 0 |
| 1727740200 | 0.03370177 | -0.000768 | -2.23 | 0.03454053 | 0.03455638 | 0.03345262 | 0 |
| 1727653800 | 0.03446987 | -0.000287 | -0.83 | 0.03476201 | 0.03485437 | 0.03424605 | 0 |
| 1727567400 | 0.03475734 | -0.000285 | -0.81 | 0.03506247 | 0.03513639 | 0.03447481 | 0 |
| 1727481000 | 0.03504208 | 0.00088449 | 2.59 | 0.03415135 | 0.03543061 | 0.03398833 | 0 |
| 1727394600 | 0.03415759 | 0.00070471 | 2.11 | 0.03354797 | 0.03461835 | 0.03324699 | 0 |
| 1727308200 | 0.03345288 | -0.001038 | -3.01 | 0.03443752 | 0.03461367 | 0.03324439 | 0 |
| 1727221800 | 0.03449065 | 8.2E-5 | 0.24 | 0.03439972 | 0.03469421 | 0.03371827 | 0 |
| 1727135400 | 0.03440882 | 0.00086605 | 2.58 | 0.02981529 | 0.03508001 | 0.02940948 | 0 |
| 1727049000 | 0.03354277 | -0.000479 | -1.41 | 0.03398002 | 0.03405458 | 0.03284339 | 0 |
| 1726962600 | 0.03402197 | 0.00084136 | 2.54 | 0.03324751 | 0.03405042 | 0.03288821 | 0 |
| 1726876200 | 0.03318061 | 0.00113403 | 3.54 | 0.0320245 | 0.03340079 | 0.03170014 | 0 |
| 1726789800 | 0.03204658 | 0.00145786 | 4.77 | 0.03094386 | 0.03233236 | 0.03087255 | 0 |
| 1726703400 | 0.03058872 | 0.00022109 | 0.73 | 0.03039634 | 0.0306564 | 0.02961187 | 0 |
| 1726617000 | 0.03036763 | 0.00047427 | 1.59 | 0.02981529 | 0.03105779 | 0.02940948 | 0 |
| 1726530600 | 0.02989336 | -0.000217 | -0.72 | 0.03015108 | 0.03031151 | 0.02930868 | 0 |
| 1726444200 | 0.03011056 | -0.001289 | -4.11 | 0.03140761 | 0.03155504 | 0.02999663 | 0 |
| 1726357800 | 0.03139929 | -0.00033 | -1.04 | 0.03172028 | 0.03172028 | 0.03108416 | 0 |
| 1726271400 | 0.0317295 | 0.00102595 | 3.34 | 0.03066887 | 0.03199073 | 0.03036945 | 0 |
| 1726185000 | 0.03070355 | 0.00026292 | 0.86 | 0.03039802 | 0.03100206 | 0.03010757 | 0 |
| 1726098600 | 0.03044063 | -0.000586 | -1.89 | 0.03098115 | 0.03098335 | 0.02963577 | 0 |
| 1726012200 | 0.03102648 | 0.00033891 | 1.10 | 0.03061184 | 0.03114768 | 0.03016433 | 0 |
| 1725925800 | 0.03068757 | 0.00079213 | 2.65 | 0.03487879 | 0.03511729 | 0.02954978 | 0 |
| 1725839400 | 0.02989544 | 0.00041373 | 1.40 | 0.02947625 | 0.03024097 | 0.0291454 | 0 |
| 1725753000 | 0.02948171 | 0.0006117 | 2.12 | 0.02894847 | 0.02999585 | 0.0288717 | 0 |
| 1725666600 | 0.02887001 | -0.001897 | -6.17 | 0.03079006 | 0.03125212 | 0.02801514 | 0 |
| 1725580200 | 0.03076733 | -0.000991 | -3.12 | 0.03181809 | 0.03203074 | 0.03052286 | 0 |
| 1725493800 | 0.03175873 | -4.0E-5 | -0.13 | 0.03143021 | 0.0323195 | 0.03005132 | 0 |
| 1725407400 | 0.03179874 | -0.001155 | -3.50 | 0.03294926 | 0.03312683 | 0.03165688 | 0 |
| 1725321000 | 0.03295394 | 0.00137993 | 4.37 | 0.03487879 | 0.03511729 | 0.03162285 | 0 |
| 1725234600 | 0.03157401 | -0.001051 | -3.22 | 0.03262204 | 0.03267231 | 0.03126082 | 0 |
| 1725148200 | 0.03262542 | -0.0002 | -0.61 | 0.03280195 | 0.03288808 | 0.03238484 | 0 |
| 1725061800 | 0.03282534 | -5.0E-6 | -0.02 | 0.0328091 | 0.03297901 | 0.03171053 | 0 |
| 1724975400 | 0.03283066 | -7.0E-5 | -0.21 | 0.03283625 | 0.0337184 | 0.03257969 | 0 |
| 1724889000 | 0.03290081 | 0.0008967 | 2.80 | 0.03193812 | 0.03318061 | 0.03144099 | 0 |
| 1724802600 | 0.03200411 | -0.002849 | -8.17 | 0.03489295 | 0.03507235 | 0.03128823 | 0 |
| 1724716200 | 0.03485359 | -0.000811 | -2.27 | 0.03565456 | 0.03589188 | 0.0346577 | 0 |
| 1724629800 | 0.0356643 | -0.000202 | -0.56 | 0.03598762 | 0.03626444 | 0.03554843 | 0 |
| 1724543400 | 0.0358659 | -4.7E-5 | -0.13 | 0.03594852 | 0.03659542 | 0.03554726 | 0 |
| 1724457000 | 0.03591332 | 0.00183198 | 5.38 | 0.03406549 | 0.03631614 | 0.03406497 | 0 |
| 1724370600 | 0.03408134 | -6.9E-5 | -0.20 | 0.03487879 | 0.03511729 | 0.03354667 | 0 |
| 1724284200 | 0.03415058 | 0.00064275 | 1.92 | 0.03348899 | 0.03433763 | 0.03306864 | 0 |
| 1724197800 | 0.03350783 | -0.000721 | -2.11 | 0.0342367 | 0.03499856 | 0.03321283 | 0 |
| 1724111400 | 0.03422865 | 9.0E-5 | 0.26 | 0.03487879 | 0.03511729 | 0.03335857 | 0 |
| 1724025000 | 0.03413823 | 0.00018718 | 0.55 | 0.03393793 | 0.03481917 | 0.03376152 | 0 |
| 1723938600 | 0.03395105 | 0.00023928 | 0.71 | 0.03369359 | 0.03411446 | 0.03363098 | 0 |
| 1723852200 | 0.03371177 | 0.00026278 | 0.79 | 0.0333943 | 0.034142 | 0.03315801 | 0 |
| 1723765800 | 0.03344899 | -0.001148 | -3.32 | 0.03461938 | 0.03472837 | 0.03287093 | 0 |
| 1723679400 | 0.03459704 | -0.00043 | -1.23 | 0.03507637 | 0.03595774 | 0.03432646 | 0 |
| 1723593000 | 0.03502675 | -0.000556 | -1.56 | 0.03537488 | 0.03551764 | 0.03395105 | 0 |
| 1723506600 | 0.03558272 | 0.0023521 | 7.08 | 0.03487879 | 0.03571041 | 0.03291068 | 0 |
| 1723420200 | 0.03323062 | -0.000629 | -1.86 | 0.03389974 | 0.0351764 | 0.03303188 | 0 |
| 1723333800 | 0.03386012 | 0.00016458 | 0.49 | 0.03369086 | 0.03431113 | 0.03355745 | 0 |
| 1723247400 | 0.03369554 | -0.001146 | -3.29 | 0.03487879 | 0.03511729 | 0.03324478 | 0 |
| 1723161000 | 0.03484138 | 0.00435502 | 14.29 | 0.03036139 | 0.03533163 | 0.03016693 | 0 |
| 1723074600 | 0.03048636 | -0.001393 | -4.37 | 0.03197449 | 0.03309826 | 0.03007133 | 0 |
| 1722988200 | 0.03187914 | 0.00022368 | 0.71 | 0.03146879 | 0.03311943 | 0.03146879 | 0 |
| 1722901800 | 0.03165546 | -0.003457 | -9.85 | 0.03771243 | 0.03804459 | 0.02841341 | 0 |
| 1722815400 | 0.03511222 | -0.002652 | -7.02 | 0.03771243 | 0.03804459 | 0.03443649 | 0 |
| 1722729000 | 0.03776452 | -0.000997 | -2.57 | 0.03878554 | 0.0391703 | 0.03715867 | 0 |
| 1722642600 | 0.03876125 | -0.002842 | -6.83 | 0.04156825 | 0.04175102 | 0.0385447 | 0 |
| 1722556200 | 0.04160346 | -0.000348 | -0.83 | 0.04204564 | 0.04206876 | 0.04000101 | 0 |
| 1722469800 | 0.04195107 | -0.000607 | -1.43 | 0.0425464 | 0.04348415 | 0.04176895 | 0 |
| 1722383400 | 0.04255835 | -0.000505 | -1.17 | 0.0430877 | 0.04371953 | 0.04204979 | 0 |
| 1722297000 | 0.04306353 | 0.00054493 | 1.28 | 0.04334178 | 0.04411689 | 0.0404176 | 0 |
| 1722210600 | 0.0425186 | 0.00022498 | 0.53 | 0.04217814 | 0.04263123 | 0.04159761 | 0 |
| 1722124200 | 0.04229362 | -0.000279 | -0.66 | 0.04247431 | 0.04318668 | 0.04165217 | 0 |
| 1722037800 | 0.04257303 | 0.00133563 | 3.24 | 0.0412261 | 0.04267474 | 0.04121727 | 0 |
| 1721951400 | 0.0412374 | -0.002085 | -4.81 | 0.04334178 | 0.04339803 | 0.04020002 | 0 |
| 1721865000 | 0.04332281 | -0.001891 | -4.18 | 0.04524754 | 0.04530444 | 0.04295909 | 0 |
| 1721778600 | 0.04521364 | 0.0004766 | 1.07 | 0.04471261 | 0.04598862 | 0.04420717 | 0 |
| 1721692200 | 0.04473704 | -0.001018 | -2.22 | 0.04439475 | 0.04555567 | 0.04388268 | 0 |
| 1721605800 | 0.0457548 | -4.0E-6 | -0.01 | 0.04568699 | 0.04604903 | 0.04455037 | 0 |
| 1721519400 | 0.04575883 | 0.00020433 | 0.45 | 0.04554345 | 0.04597953 | 0.04524494 | 0 |
| 1721433000 | 0.0455545 | 0.00098997 | 2.22 | 0.04439475 | 0.04599408 | 0.04388268 | 0 |
| 1721346600 | 0.04456453 | 0.00050077 | 1.14 | 0.04404389 | 0.04532847 | 0.04396439 | 0 |
| 1721260200 | 0.04406376 | -0.000759 | -1.69 | 0.04481679 | 0.04568089 | 0.04387762 | 0 |
| 1721173800 | 0.04482277 | -0.000478 | -1.06 | 0.0453134 | 0.04544122 | 0.04352364 | 0 |
| 1721087400 | 0.04530054 | 0.00297484 | 7.03 | 0.04129196 | 0.04536367 | 0.04110932 | 0 |
| 1721001000 | 0.0423257 | 0.00104336 | 2.53 | 0.04129196 | 0.04243729 | 0.04110932 | 0 |
| 1720914600 | 0.04128234 | 0.00060195 | 1.48 | 0.04068117 | 0.04159268 | 0.04045956 | 0 |
| 1720828200 | 0.04068039 | 0.00041633 | 1.03 | 0.0402399 | 0.04102099 | 0.03958572 | 0 |
| 1720741800 | 0.04026406 | -3.6E-5 | -0.09 | 0.04022951 | 0.0417418 | 0.03970718 | 0 |
| 1720655400 | 0.04029965 | 0.00041698 | 1.05 | 0.03978486 | 0.04091057 | 0.03934528 | 0 |
| 1720569000 | 0.03988267 | 0.00071614 | 1.83 | 0.03917069 | 0.04035434 | 0.03902273 | 0 |
| 1720482600 | 0.03916653 | 0.00119287 | 3.14 | 0.04440657 | 0.04455375 | 0.03771243 | 0 |
| 1720396200 | 0.03797366 | -0.001858 | -4.66 | 0.03977538 | 0.03991034 | 0.03797366 | 0 |
| 1720309800 | 0.03983123 | 0.00109402 | 2.82 | 0.03871227 | 0.04000894 | 0.03842935 | 0 |
| 1720223400 | 0.03873721 | -0.001178 | -2.95 | 0.03957546 | 0.04036057 | 0.0367891 | 0 |
|
GRAP/ETH 0.000013 ETH
+0.00%
|
GRAP/USD $ 0.031135
-0.73%
|
Parece que no se ha autenticado. Haga click al botón de abajo para iniciar la sesión y ver los símbolos recientemente consultados.
Soporte: (55) 4170 8128 | soporte@advfn.mx
Al acceder a los servicios disponibles de ADVFN usted acepta quedar sujerto a los Términos y Condiciones
Hot Features
Premium
Mejores Criptomonedas
DeFi
Tokens
Todas las Monedas
Nuevas Criptomonedas
Rompimiento de Volumen Promedio
Rankings de Criptomonedas
Alarmas Trader de Criptomoneda
Convertidor de Criptomoneda
Algoritmos
Plataformas
