Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
| # | Exchange | Pares | Precio | Volumen | Precio x Volumen | Volumen (%) | Actualizado | |||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.299E-5 | Gate.io | 0 | /cdn/crypto/logos/exchanges/GATE.png | ETH 0.00000000 | 1735344130 | GRAP/ETH | https://gate.io/trade/GRAP_ETH | ETH | 1 | https://gate.io/trade/GRAP_ETH | 0 | 6 horas hace |
| 0.02688 | Gate.io | 0 | /cdn/crypto/logos/exchanges/GATE.png | $ 0.00000000 | 1735344130 | GRAP/USDT | https://gate.io/trade/GRAP_USDT | USDT | 2 | https://gate.io/trade/GRAP_USDT | 0 | 6 horas hace |
| Fecha | Precio | Variación(Ptos) | Variación % | Precio Mínimo | Precio Máximo | Avg. Vol. diario | |
|---|---|---|---|---|---|---|---|
| 1 | 0.04512336 | -0.00171728 | -3.80574496225 | 0.04218723 | 0.0461558 | 0 | CX |
| 4 | 0.04659045 | -0.00318437 | -6.83481271376 | 0.0404706 | 0.05332395 | 0 | CX |
| 12 | 0.03143541 | 0.01197067 | 38.0802095471 | 0.02940948 | 0.05332395 | 0 | CX |
| 26 | 0.04480173 | -0.00139565 | -3.11516988295 | 0.02801514 | 0.05332395 | 0 | CX |
| 52 | 0.03091555 | 0.01249053 | 40.4020953857 | 0.0275375 | 0.05332395 | 0 | CX |
| 156 | 0.17863258 | -0.1352265 | -75.7009163726 | 0.01150342 | 0.28797403 | 1554.68109127 | CX |
| 260 | 0.220638 | -0.17723192 | -80.327015292 | 0.01150342 | 0.36559758 | 8284.95618042 | CX |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1735343400 | 0.0431959 | -5.9E-5 | -0.14 | 0.04327137 | 0.04456271 | 0.04293363 | 0 |
| 1735257000 | 0.0432554 | -0.002107 | -4.64 | 0.04554566 | 0.04560451 | 0.04290155 | 0 |
| 1735170600 | 0.04536198 | -1.9E-5 | -0.04 | 0.04529314 | 0.04599356 | 0.04471365 | 0 |
| 1735084200 | 0.04538134 | 0.00100906 | 2.27 | 0.04436357 | 0.04589198 | 0.04362678 | 0 |
| 1734997800 | 0.04437228 | 0.00185498 | 4.36 | 0.04350467 | 0.04485343 | 0.04246677 | 0 |
| 1734911400 | 0.0425173 | -0.000795 | -1.84 | 0.04350467 | 0.04406753 | 0.04218723 | 0 |
| 1734825000 | 0.04331268 | -0.001711 | -3.80 | 0.04512336 | 0.0461558 | 0.04277477 | 0 |
| 1734738600 | 0.04502359 | 0.00033371 | 0.75 | 0.04439514 | 0.04532535 | 0.0404706 | 0 |
| 1734652200 | 0.04468988 | -0.002409 | -5.11 | 0.04700873 | 0.04827174 | 0.04332866 | 0 |
| 1734565800 | 0.04709927 | -0.0033 | -6.55 | 0.05050044 | 0.05069776 | 0.04705965 | 0 |
| 1734479400 | 0.05039912 | -0.001517 | -2.92 | 0.05164785 | 0.0524931 | 0.05001007 | 0 |
| 1734393000 | 0.05191609 | 0.00056792 | 1.11 | 0.04723384 | 0.05332395 | 0.04630662 | 0 |
| 1734306600 | 0.05134817 | 0.00113494 | 2.26 | 0.0502974 | 0.05134817 | 0.04982119 | 0 |
| 1734220200 | 0.05021323 | -0.000481 | -0.95 | 0.05079479 | 0.05121957 | 0.04969311 | 0 |
| 1734133800 | 0.05069399 | 0.00032033 | 0.64 | 0.05049122 | 0.05148768 | 0.05008827 | 0 |
| 1734047400 | 0.05037366 | 0.00056481 | 1.13 | 0.04980119 | 0.05176424 | 0.04938512 | 0 |
| 1733961000 | 0.04980885 | 0.00279168 | 5.94 | 0.04723384 | 0.05002137 | 0.04630662 | 0 |
| 1733874600 | 0.04701717 | -0.00118 | -2.45 | 0.04804221 | 0.04904673 | 0.04570869 | 0 |
| 1733788200 | 0.04819731 | -0.003674 | -7.08 | 0.04979274 | 0.05134557 | 0.04621348 | 0 |
| 1733701800 | 0.05187179 | -0.000187 | -0.36 | 0.05200611 | 0.05212951 | 0.05111577 | 0 |
| 1733615400 | 0.05205872 | -0.000118 | -0.23 | 0.0520126 | 0.05226747 | 0.05169396 | 0 |
| 1733529000 | 0.05217706 | 0.00293444 | 5.96 | 0.0492256 | 0.05315508 | 0.04920495 | 0 |
| 1733442600 | 0.04924262 | -0.000563 | -1.13 | 0.04979274 | 0.05134557 | 0.04859065 | 0 |
| 1733356200 | 0.04980586 | 0.0027566 | 5.86 | 0.0470325 | 0.05061384 | 0.0470325 | 0 |
| 1733269800 | 0.04704926 | -0.000229 | -0.48 | 0.04724592 | 0.0476781 | 0.04572895 | 0 |
| 1733183400 | 0.0472784 | -0.000949 | -1.97 | 0.04818887 | 0.04883083 | 0.04642496 | 0 |
| 1733097000 | 0.04822719 | 0.00010496 | 0.22 | 0.04826122 | 0.04864014 | 0.04758249 | 0 |
| 1733010600 | 0.04812223 | 0.00142293 | 3.05 | 0.04659045 | 0.0485018 | 0.04645457 | 0 |
| 1732924200 | 0.0466993 | 0.0001825 | 0.39 | 0.04652225 | 0.04739245 | 0.04598667 | 0 |
| 1732837800 | 0.0465168 | -0.001101 | -2.31 | 0.047427 | 0.04752651 | 0.0459316 | 0 |
| 1732751400 | 0.04761731 | 0.00441011 | 10.21 | 0.04330762 | 0.04784931 | 0.04288687 | 0 |
| 1732665000 | 0.0432072 | -0.001147 | -2.59 | 0.04433499 | 0.04496748 | 0.04227348 | 0 |
| 1732578600 | 0.04435448 | 0.0006747 | 1.54 | 0.04044592 | 0.0459668 | 0.0394327 | 0 |
| 1732492200 | 0.04367978 | -0.000496 | -1.12 | 0.04437033 | 0.04485265 | 0.04276126 | 0 |
| 1732405800 | 0.04417574 | 0.00099335 | 2.30 | 0.04326644 | 0.04545824 | 0.04316486 | 0 |
| 1732319400 | 0.04318239 | -0.000639 | -1.46 | 0.04368329 | 0.04454764 | 0.04247639 | 0 |
| 1732233000 | 0.04382137 | 0.00385413 | 9.64 | 0.03994918 | 0.04396855 | 0.03945361 | 0 |
| 1732146600 | 0.03996724 | -0.000475 | -1.17 | 0.04044592 | 0.04106009 | 0.0394327 | 0 |
| 1732060200 | 0.04044254 | -0.001359 | -3.25 | 0.04177584 | 0.04177584 | 0.03994957 | 0 |
| 1731973800 | 0.04180169 | 0.00189914 | 4.76 | 0.0399158 | 0.04180169 | 0.03918355 | 0 |
| 1731887400 | 0.03990255 | -0.000727 | -1.79 | 0.04074482 | 0.04103839 | 0.03961456 | 0 |
| 1731801000 | 0.04062908 | 0.00041958 | 1.04 | 0.04008571 | 0.04180311 | 0.03993554 | 0 |
| 1731714600 | 0.0402095 | 0.00048518 | 1.22 | 0.0399158 | 0.04067104 | 0.03917537 | 0 |
| 1731628200 | 0.03972432 | -0.001777 | -4.28 | 0.04145979 | 0.0421189 | 0.03945894 | 0 |
| 1731541800 | 0.04150175 | -0.000725 | -1.72 | 0.04215488 | 0.04334827 | 0.04054438 | 0 |
| 1731455400 | 0.04222633 | -0.001477 | -3.38 | 0.04359119 | 0.04468417 | 0.04178857 | 0 |
| 1731369000 | 0.04370355 | 0.00230637 | 5.57 | 0.0413495 | 0.04395569 | 0.0405249 | 0 |
| 1731282600 | 0.04139718 | 0.00063742 | 1.56 | 0.04049021 | 0.04216865 | 0.0401943 | 0 |
| 1731196200 | 0.04075976 | 0.00231885 | 6.03 | 0.03846858 | 0.04101137 | 0.03846196 | 0 |
| 1731109800 | 0.03844091 | 0.00075861 | 2.01 | 0.03807953 | 0.03877489 | 0.03755175 | 0 |
| 1731023400 | 0.0376823 | 0.00230872 | 6.53 | 0.0352342 | 0.03792261 | 0.03513366 | 0 |
| 1730937000 | 0.03537358 | 0.00384296 | 12.19 | 0.03152036 | 0.03564365 | 0.03150802 | 0 |
| 1730850600 | 0.03153062 | 0.00045413 | 1.46 | 0.03127836 | 0.03219012 | 0.03093919 | 0 |
| 1730764200 | 0.03107649 | -0.000843 | -2.64 | 0.03331311 | 0.03422865 | 0.03069796 | 0 |
| 1730677800 | 0.03191967 | -0.000388 | -1.20 | 0.03239783 | 0.03240147 | 0.03131811 | 0 |
| 1730591400 | 0.03230781 | -0.000311 | -0.95 | 0.03266712 | 0.03275896 | 0.03216661 | 0 |
| 1730505000 | 0.03261931 | -8.5E-5 | -0.26 | 0.03275402 | 0.03358252 | 0.03212569 | 0 |
| 1730418600 | 0.03270414 | -0.00185 | -5.35 | 0.0345482 | 0.03464666 | 0.03255268 | 0 |
| 1730332200 | 0.03455443 | 0.00032682 | 0.95 | 0.03422254 | 0.03530279 | 0.03384869 | 0 |
| 1730245800 | 0.03422761 | 0.00090476 | 2.72 | 0.03331311 | 0.03482047 | 0.03326713 | 0 |
| 1730159400 | 0.03332285 | 0.00076914 | 2.36 | 0.02981529 | 0.03461133 | 0.02940948 | 0 |
| 1730073000 | 0.03255371 | 0.00034449 | 1.07 | 0.03217051 | 0.03277065 | 0.03199281 | 0 |
| 1729986600 | 0.03220922 | 0.00085617 | 2.73 | 0.03165559 | 0.03248682 | 0.03154894 | 0 |
| 1729900200 | 0.03135305 | -0.001531 | -4.66 | 0.03293965 | 0.03322803 | 0.03104999 | 0 |
| 1729813800 | 0.03288444 | 0.0001247 | 0.38 | 0.03272674 | 0.03321867 | 0.03259165 | 0 |
| 1729727400 | 0.03275974 | -0.001315 | -3.86 | 0.03403431 | 0.0340664 | 0.03194318 | 0 |
| 1729641000 | 0.03407445 | -0.000562 | -1.62 | 0.03468278 | 0.03468278 | 0.03386259 | 0 |
| 1729554600 | 0.03463627 | -0.000967 | -2.72 | 0.03569729 | 0.03591579 | 0.03451923 | 0 |
| 1729468200 | 0.03560286 | 0.00119781 | 3.48 | 0.03443207 | 0.0357664 | 0.034248 | 0 |
| 1729381800 | 0.03440505 | 7.9E-5 | 0.23 | 0.03431061 | 0.03458145 | 0.03420033 | 0 |
| 1729295400 | 0.03432581 | 0.00051583 | 1.53 | 0.02981529 | 0.03475292 | 0.02940948 | 0 |
| 1729209000 | 0.03380998 | -9.7E-5 | -0.29 | 0.02981529 | 0.03461133 | 0.02940948 | 0 |
| 1729122600 | 0.03390688 | 0.00016172 | 0.48 | 0.03385466 | 0.03434504 | 0.03367761 | 0 |
| 1729036200 | 0.03374516 | -0.000397 | -1.16 | 0.03415239 | 0.03484424 | 0.0330854 | 0 |
| 1728949800 | 0.03414187 | 0.00208385 | 6.50 | 0.02981529 | 0.03461133 | 0.02940948 | 0 |
| 1728863400 | 0.03205802 | -0.000113 | -0.35 | 0.03220233 | 0.0322452 | 0.03165598 | 0 |
| 1728777000 | 0.0321709 | 0.00055428 | 1.75 | 0.03168196 | 0.03231769 | 0.03163896 | 0 |
| 1728690600 | 0.03161662 | 0.00066418 | 2.15 | 0.0309475 | 0.03208685 | 0.03092022 | 0 |
| 1728604200 | 0.03095244 | 0.0001881 | 0.61 | 0.03080253 | 0.03133603 | 0.0302728 | 0 |
| 1728517800 | 0.03076434 | -0.000944 | -2.98 | 0.03166546 | 0.0320536 | 0.03057001 | 0 |
| 1728431400 | 0.03170859 | 0.0001768 | 0.56 | 0.03155452 | 0.0319576 | 0.03125692 | 0 |
| 1728345000 | 0.03153179 | -0.000159 | -0.50 | 0.02981529 | 0.03461133 | 0.02940948 | 0 |
| 1728258600 | 0.03169105 | 0.00031722 | 1.01 | 0.03131161 | 0.03188135 | 0.03127784 | 0 |
| 1728172200 | 0.03137383 | 9.0E-6 | 0.03 | 0.03143541 | 0.03153062 | 0.03105311 | 0 |
| 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 |
|
GRAP/ETH 0.000013 ETH
+0.00%
|
GRAP/USD $ 0.043406
+0.38%
|
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
