Grix(GRIX)Hoy
$0.034179
Grix Historial de precios
(GRIX)Periodo de tiempo: 2024-09-16 ~ 2025-09-17
2024-09-16
2025-09-17
USD
Fecha | Precio abierto* | ELEVADO | BAJO | Precio de cierre** | Vol |
|---|---|---|---|---|---|
2025-09-16 | $0.034428 | $0.034783 | $0.033825 | $0.034510 | $513.4053 |
2025-09-15 | $0.035677 | $0.036335 | $0.034322 | $0.034428 | $646.2366 |
2025-09-14 | $0.036369 | $0.036450 | $0.035361 | $0.035674 | $762.6823 |
2025-09-13 | $0.036255 | $0.037202 | $0.035874 | $0.036371 | $563.0241 |
2025-09-12 | $0.034768 | $0.036465 | $0.034705 | $0.035939 | $1,025.142 |
2025-09-11 | $0.034911 | $0.035199 | $0.034253 | $0.034794 | $681.4939 |
2025-09-10 | $0.034439 | $0.035297 | $0.034059 | $0.034911 | $685.1294 |
2025-09-09 | $0.035169 | $0.035716 | $0.034352 | $0.034402 | $537.1835 |
2025-09-08 | $0.034414 | $0.035478 | $0.034190 | $0.035070 | $1,544.100 |
2025-09-07 | $0.034286 | $0.034452 | $0.034311 | $0.034415 | $190.6311 |
2025-09-06 | $0.034475 | $0.034825 | $0.034227 | $0.034265 | $3.426582 |
2025-09-05 | $0.035901 | $0.036033 | $0.034360 | $0.034475 | $382.9473 |
2025-09-04 | $0.036483 | $0.036491 | $0.035451 | $0.035901 | $198.8627 |
2025-09-03 | $0.035851 | $0.036483 | $0.035341 | $0.036483 | $1,268.897 |
2025-09-02 | -- | $0.037061 | $0.035778 | -- | -- |
2025-09-01 | -- | $0.036669 | $0.036419 | -- | -- |
2025-08-31 | $0.035996 | $0.036983 | $0.035785 | $0.036639 | $1.563786 |
2025-08-30 | $0.036309 | $0.035996 | $0.034872 | $0.035963 | $406.7891 |
2025-08-29 | $0.037351 | $0.037960 | $0.035592 | $0.036008 | $194.5002 |
2025-08-28 | $0.038574 | $0.038698 | $0.037069 | $0.037355 | $758.2727 |
* Datos más antiguos dentro del rango (hora UTC)
** Últimos datos dentro del rango (hora UTC)
En este día en la historia
2025-09-17
Grix(GRIX)
