grt3l(GRT3L)Hoje
$0.046243
1 anos atrás
$0.052005
2 anos atrás
$0.0044
3 anos atrás
$0.02158
4 anos atrás
$0.056344
grt3l Histórico de preços
(GRT3L)Período de tempo: 2024-09-09 ~ 2025-09-10
2024-09-09
2025-09-10
USD
Data | Preço de abertura* | ELEVADO | BAIXO | Preço de fechamento** | Vol |
|---|---|---|---|---|---|
2025-09-09 | $0.038439 | $0.046 | $0.036 | $0.041002 | $14,120.41 |
2025-09-08 | $0.03575 | $0.038 | $0.033 | $0.038593 | $7,751.341 |
2025-09-07 | $0.034409 | $0.036 | $0.033 | $0.035458 | $7,346.423 |
2025-09-06 | $0.035693 | $0.036 | $0.033 | $0.033928 | $17,009.86 |
2025-09-05 | $0.034505 | $0.038 | $0.033 | $0.035122 | $12,722.86 |
2025-09-04 | $0.040228 | $0.039 | $0.033 | $0.034011 | $14,004.59 |
2025-09-03 | $0.035971 | $0.04 | $0.035 | $0.039739 | $17,557.26 |
2025-09-02 | $0.03706 | $0.038 | $0.034 | $0.035775 | $14,887.33 |
2025-09-01 | $0.042017 | $0.043 | $0.036 | $0.036577 | $8,696.473 |
2025-08-31 | $0.040744 | $0.044 | $0.039 | $0.041058 | $12,882.67 |
2025-08-30 | $0.039551 | $0.041 | $0.036 | $0.040415 | $19,444.00 |
2025-08-29 | $0.047541 | $0.048 | $0.038 | $0.038622 | $18,823.90 |
2025-08-28 | $0.046006 | $0.049 | $0.043 | $0.046845 | $16,606.50 |
2025-08-27 | $0.043475 | $0.046 | $0.042 | $0.045442 | $22,403.49 |
2025-08-26 | $0.045456 | $0.045 | $0.037 | $0.042899 | $26,247.43 |
2025-08-25 | $0.050801 | $0.058 | $0.044 | $0.044287 | $11,202.14 |
2025-08-24 | $0.054827 | $0.056 | $0.047 | $0.050353 | $20,802.54 |
2025-08-23 | $0.055484 | $0.061 | $0.053 | $0.054091 | $21,720.75 |
2025-08-22 | $0.047863 | $0.058 | $0.042 | $0.056185 | $16,031.29 |
2025-08-21 | $0.051471 | $0.054 | $0.046 | $0.047453 | $20,074.99 |
* Dados mais antigos no intervalo (horário UTC)
** Últimos dados no intervalo (horário UTC)
Neste dia na história
2025-09-10
grt3l(GRT3L)
