grt3s(GRT3S)Hoy
$0.006796
hace 1 años
$0.017175
hace 2 años
$0.007104
hace 3 años
$0.777099
hace 4 años
$0.069203
grt3s Historial de precios
(GRT3S)Periodo de tiempo: 2024-09-12 ~ 2025-09-13
2024-09-12
2025-09-13
USD
Fecha | Precio abierto* | ELEVADO | BAJO | Precio de cierre** | Vol |
|---|---|---|---|---|---|
2025-09-12 | $0.008192 | $0.008 | $0.007 | $0.007606 | $17,155.91 |
2025-09-11 | $0.007916 | $0.008 | $0.007 | $0.007995 | $16,316.57 |
2025-09-10 | $0.009072 | $0.009 | $0.006 | $0.007813 | $17,680.35 |
2025-09-09 | $0.010229 | $0.01 | $0.007 | $0.008973 | $13,874.30 |
2025-09-08 | $0.011404 | $0.011 | $0.009 | $0.009899 | $7,615.126 |
2025-09-07 | $0.012253 | $0.012 | $0.011 | $0.011171 | $7,316.632 |
2025-09-06 | $0.012085 | $0.012 | $0.011 | $0.012057 | $17,032.14 |
2025-09-05 | $0.012851 | $0.013 | $0.01 | $0.011978 | $12,866.34 |
2025-09-04 | $0.011552 | $0.013 | $0.011 | $0.01273 | $13,977.88 |
2025-09-03 | $0.01358 | $0.013 | $0.011 | $0.011385 | $17,488.60 |
2025-09-02 | $0.013564 | $0.014 | $0.012 | $0.013268 | $14,662.62 |
2025-09-01 | $0.012454 | $0.013 | $0.011 | $0.013703 | $8,615.144 |
2025-08-31 | $0.01326 | $0.013 | $0.011 | $0.012386 | $12,826.23 |
2025-08-30 | $0.014064 | $0.014 | $0.013 | $0.013023 | $19,442.30 |
2025-08-29 | $0.012336 | $0.014 | $0.011 | $0.014028 | $18,530.51 |
2025-08-28 | $0.013107 | $0.013 | $0.011 | $0.012183 | $16,553.81 |
2025-08-27 | $0.014308 | $0.014 | $0.012 | $0.012928 | $22,298.56 |
2025-08-26 | $0.014037 | $0.016 | $0.013 | $0.014083 | $26,075.72 |
2025-08-25 | $0.013019 | $0.014 | $0.01 | $0.014042 | $11,354.00 |
2025-08-24 | $0.012433 | $0.013 | $0.011 | $0.012802 | $20,876.00 |
* Datos más antiguos dentro del rango (hora UTC)
** Últimos datos dentro del rango (hora UTC)
En este día en la historia
2025-09-13
grt3s(GRT3S)
