GROOVE(GROOVE)Hoy
$0.000057
hace 1 años
$0.000373
GROOVE Historial de precios
(GROOVE)Periodo de tiempo: 2024-09-07 ~ 2025-09-08
2024-09-07
2025-09-08
USD
Fecha | Precio abierto* | ELEVADO | BAJO | Precio de cierre** | Vol |
|---|---|---|---|---|---|
2025-09-07 | $0.000056 | $0.000057 | $0.000054 | $0.000055 | $259.9923 |
2025-09-06 | $0.000056 | $0.000059 | $0.000054 | $0.000056 | $713.6987 |
2025-09-05 | $0.000060 | $0.000061 | $0.000056 | $0.000056 | $654.8509 |
2025-09-04 | $0.000060 | $0.000065 | $0.000058 | $0.000060 | $1,809.022 |
2025-09-03 | $0.000061 | $0.000061 | $0.000056 | $0.000060 | $1,009.249 |
2025-09-02 | $0.000061 | $0.000062 | $0.000057 | $0.000061 | $1,321.643 |
2025-09-01 | $0.000064 | $0.000067 | $0.000060 | $0.000061 | $1,539.240 |
2025-08-31 | $0.000065 | $0.000066 | $0.000061 | $0.000064 | $1,204.470 |
2025-08-30 | $0.000070 | $0.000071 | $0.000063 | $0.000065 | $1,088.761 |
2025-08-29 | $0.000079 | $0.000081 | $0.000069 | $0.000072 | $2,192.755 |
2025-08-28 | $0.000081 | $0.000082 | $0.000077 | $0.000079 | $1,361.127 |
2025-08-27 | $0.000089 | $0.000092 | $0.000076 | $0.000081 | $4,895.940 |
2025-08-26 | $0.000091 | $0.000098 | $0.000074 | $0.000090 | $12,247.37 |
2025-08-25 | $0.000123 | $0.000153 | $0.000084 | $0.000093 | $20,624.55 |
2025-08-24 | $0.000224 | $0.000216 | $0.000091 | $0.000120 | $55,338.81 |
2025-08-23 | $0.000155 | $0.000409 | $0.000143 | $0.000224 | $336.776K |
2025-08-22 | $0.000028 | $0.000191 | $0.000027 | $0.000146 | $36,265.27 |
2025-08-21 | $0.000024 | $0.000028 | $0.000024 | $0.000028 | $648.4103 |
2025-08-20 | $0.000023 | $0.000025 | $0.000022 | $0.000024 | $246.2421 |
2025-08-19 | $0.000019 | $0.000024 | $0.000017 | $0.000023 | $1,546.349 |
* Datos más antiguos dentro del rango (hora UTC)
** Últimos datos dentro del rango (hora UTC)
En este día en la historia
2025-09-08
GROOVE(GROOVE)
