Groyper(GROYPER)Hoy
$0.009317
hace 1 años
$0.015815
Groyper Historial de precios
(GROYPER)Periodo de tiempo: 2024-09-03 ~ 2025-09-04
2024-09-03
2025-09-04
USD
Fecha | Precio abierto* | ELEVADO | BAJO | Precio de cierre** | Vol |
|---|---|---|---|---|---|
2025-09-03 | $0.010829 | $0.010891 | $0.009954 | $0.010468 | $8,913.376 |
2025-09-02 | $0.011010 | $0.011281 | $0.002504 | $0.010829 | $1,360.165 |
2025-09-01 | $0.011543 | $0.011531 | $0.011010 | $0.011031 | $536.9822 |
2025-08-31 | $0.011342 | $0.011630 | $0.011258 | $0.011529 | $1,070.109 |
2025-08-30 | $0.010942 | $0.011360 | $0.010715 | $0.011342 | $5,467.574 |
2025-08-29 | $0.012260 | $0.012335 | $0.010788 | $0.010876 | $6,962.552 |
2025-08-28 | $0.014067 | $0.014023 | $0.012255 | $0.012296 | $10,266.70 |
2025-08-27 | $0.012259 | $0.014075 | $0.012217 | $0.014075 | $11,251.59 |
2025-08-26 | $0.012387 | $0.012519 | $0.011702 | $0.012256 | $2,968.248 |
2025-08-25 | $0.012065 | $0.012904 | $0.011749 | $0.012387 | $7,024.671 |
2025-08-24 | $0.012140 | $0.012212 | $0.011578 | $0.012065 | $9,120.728 |
2025-08-23 | $0.010745 | $0.012910 | $0.010979 | $0.012142 | $33,842.43 |
2025-08-22 | $0.008837 | $0.011245 | $0.008561 | $0.010713 | $20,062.18 |
2025-08-21 | $0.008760 | $0.009297 | $0.008813 | $0.008827 | $3,718.805 |
2025-08-20 | $0.007786 | $0.008877 | $0.007674 | $0.008739 | $11,327.64 |
2025-08-19 | $0.009589 | $0.010504 | $0.007735 | $0.007776 | $24,192.85 |
2025-08-18 | $0.010407 | $0.010439 | $0.009369 | $0.009606 | $9,172.568 |
2025-08-17 | $0.010797 | $0.010824 | $0.009738 | $0.010409 | $37,777.29 |
2025-08-16 | $0.012542 | $0.014375 | $0.010624 | $0.010800 | $119.019K |
2025-08-15 | $0.009467 | $0.013484 | $0.008727 | $0.012501 | $101.742K |
* Datos más antiguos dentro del rango (hora UTC)
** Últimos datos dentro del rango (hora UTC)
En este día en la historia
2025-09-04
Groyper(GROYPER)
