Greonex(GRX)Hoje
$1.0902
Greonex Histórico de preços
(GRX)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 | $1.1087 | $1.1168 | $1.084 | $1.09 | $72,512.31 |
2025-09-08 | $1.086 | $1.1114 | $1.0824 | $1.1105 | $88,745.85 |
2025-09-07 | $1.0829 | $1.0953 | $1.081 | $1.089 | $90,413.28 |
2025-09-06 | $1.0723 | $1.0876 | $1.0706 | $1.083 | $105.223K |
2025-09-05 | $1.0576 | $1.0884 | $1.052 | $1.0729 | $99,888.81 |
2025-09-04 | $1.0895 | $1.0883 | $1.0525 | $1.0585 | $101.970K |
2025-09-03 | $1.0291 | $1.0954 | $1.0359 | $1.0883 | $99,755.95 |
2025-09-02 | $1.042 | $1.0564 | $1.0266 | $1.0312 | $97,115.64 |
2025-09-01 | $1.084 | $1.0832 | $1.0324 | $1.0374 | $103.261K |
2025-08-31 | $1.075 | $1.0922 | $1.07 | $1.0808 | $105.850K |
2025-08-30 | $1.094 | $1.086 | $1.0627 | $1.077 | $107.339K |
2025-08-29 | $1.1275 | $1.134 | $1.0712 | $1.081 | $92,636.34 |
2025-08-28 | $1.1415 | $1.1519 | $1.1136 | $1.1264 | $112.346K |
2025-08-27 | $1.1264 | $1.1518 | $1.1251 | $1.1421 | $112.462K |
2025-08-26 | $1.141 | $1.1519 | $1.0938 | $1.1264 | $112.709K |
2025-08-25 | $1.1693 | $1.2075 | $1.1322 | $1.1404 | $111.501K |
2025-08-24 | $1.201 | $1.2095 | $1.1573 | $1.1683 | $111.800K |
2025-08-23 | $1.184 | $1.238 | $1.1787 | $1.2026 | $112.393K |
2025-08-22 | $1.1249 | $1.2036 | $1.1032 | $1.1842 | $105.220K |
2025-08-21 | $1.1294 | $1.1467 | $1.1164 | $1.1249 | $89,285.26 |
* Dados mais antigos no intervalo (horário UTC)
** Últimos dados no intervalo (horário UTC)
Neste dia na história
2025-09-10
Greonex(GRX)
