CoinXview PortafoglioApp
IT
Coin: 1243Exchange: 22Capitalizzazione: $2,45T −3,18%Vol 24h: $24,97BDominanza: BTC 58,8% ETH 10,0%Gas ETH: 0,14 gweiPaura e avidità: 29/100

Lịch sử giá GRVT

Apertura, massimo, minimo, chiusura e volume giornalieri (UTC), dall'exchange con il maggior volume di GRVT. Mostrati gli ultimi 365 giorni.

Rendimenti mensili GRVT

AnnoGenFebMarAprMagGiuLugAgoSetOttNovDicAnno intero
2026———————-41%+27%+4,9%-19%—-36%

Variazione dall'apertura del primo giorno alla chiusura dell'ultimo giorno di ogni mese (UTC); il mese corrente è parziale (contorno tratteggiato). “Anno intero” compone i mesi con dati. I risultati passati non garantiscono quelli futuri.

Scarica lo storico completo (CSV, si apre in Excel)

DataApriMassimoBassoChiudiVolumeCapitalizzazioneVariazione
12/11/2026$0,1825$0,1889$0,1760 $0,1762$553,50K$20,14M-3.47%
11/11/2026$0,1959$0,1973$0,1810 $0,1825$677,07K$20,86M-6.86%
10/11/2026$0,2010$0,2032$0,1899 $0,1959$595,30K$22,39M-2.54%
09/11/2026$0,1957$0,2082$0,1952 $0,2013$1,12M$23,01M+2.84%
08/11/2026$0,2112$0,2117$0,1920 $0,1959$850,99K$22,39M-7.27%
07/11/2026$0,2010$0,2158$0,1984 $0,2112$1,16M$24,14M+5.08%
06/11/2026$0,1992$0,2036$0,1968 $0,2010$517,77K$22,97M+0.88%
05/11/2026$0,2249$0,2275$0,1951 $0,1994$1,55M$22,80M-11.35%
04/11/2026$0,2301$0,2318$0,2217 $0,2250$973,19K$25,72M-2.22%
03/11/2026$0,2248$0,2322$0,2182 $0,2301$1,00M$26,30M+2.37%
02/11/2026$0,2208$0,2492$0,2126 $0,2251$2,89M$25,73M+1.98%
01/11/2026$0,2174$0,2285$0,2157 $0,2208$895,25K$25,24M+1.60%
31/10/2026$0,2177$0,2233$0,2146 $0,2171$423,92K$24,81M-0.29%
30/10/2026$0,2162$0,2247$0,2070 $0,2178$1,59M$24,90M+0.77%
29/10/2026$0,2210$0,2285$0,2151 $0,2161$1,57M$24,71M-2.21%
28/10/2026$0,2353$0,2413$0,2125 $0,2213$2,50M$25,30M-5.94%
27/10/2026$0,2128$0,2608$0,2050 $0,2353$6,35M$26,89M+10.58%
26/10/2026$0,1991$0,2137$0,1757 $0,2132$5,18M$24,37M+7.09%
25/10/2026$0,2192$0,2236$0,1979 $0,1991$822,35K$22,76M-9.14%
24/10/2026$0,2290$0,2350$0,2129 $0,2195$946,68K$25,09M-4.14%
23/10/2026$0,2342$0,2437$0,2263 $0,2289$1,25M$26,16M-2.28%
22/10/2026$0,2450$0,2530$0,2163 $0,2346$2,43M$26,82M-4.25%
21/10/2026$0,2595$0,3091$0,2432 $0,2451$5,21M$28,01M-5.55%
20/10/2026$0,2331$0,2656$0,2325 $0,2597$4,80M$29,69M+11.40%
19/10/2026$0,2157$0,2349$0,2135 $0,2333$2,26M$26,67M+8.16%
18/10/2026$0,2155$0,2246$0,2113 $0,2162$619,72K$24,71M+0.33%
17/10/2026$0,2181$0,2195$0,2103 $0,2157$405,99K$24,65M-1.11%
16/10/2026$0,2300$0,2318$0,2150 $0,2183$315,75K$24,96M-5.07%
15/10/2026$0,2223$0,2328$0,2186 $0,2195$574,73K—-1.26%
15/10/2026$0,2143$0,2328$0,2091 $0,2300$1,04M$26,29M+7.35%
14/10/2026$0,2090$0,2242$0,2081 $0,2223$751,79K—+6.36%
14/10/2026$0,2070$0,2174$0,2044 $0,2145$640,97K$24,52M+3.59%
13/10/2026$0,2059$0,2171$0,2036 $0,2090$548,00K—+1.51%
13/10/2026$0,2122$0,2180$0,2025 $0,2066$792,25K$23,62M-2.62%
12/10/2026$0,2317$0,2366$0,2102 $0,2122$530,36K$24,25M-8.43%
11/10/2026$0,2338$0,2380$0,2245 $0,2320$404,36K$26,52M-0.79%
10/10/2026$0,2255$0,2349$0,2192 $0,2336$544,44K$26,71M+3.60%
09/10/2026$0,2280$0,2322$0,2219 $0,2257$437,21K$25,80M-1.00%
08/10/2026$0,2236$0,2334$0,2218 $0,2280$974,94K$26,06M+1.94%
07/10/2026$0,2264$0,2269$0,2136 $0,2231$688,91K$25,50M-1.47%
06/10/2026$0,2234$0,2280$0,2171 $0,2266$756,44K$25,90M+1.41%
05/10/2026$0,2214$0,2272$0,2166 $0,2236$499,21K$25,56M+0.98%
04/10/2026$0,2160$0,2256$0,2118 $0,2219$642,74K$25,36M+2.73%
03/10/2026$0,2147$0,2182$0,2084 $0,2160$245,62K$24,69M+0.57%
02/10/2026$0,2075$0,2191$0,2032 $0,2151$780,05K$24,59M+3.63%
01/10/2026$0,2070$0,2086$0,2013 $0,2079$571,27K—+0.43%
30/09/2026$0,2035$0,2097$0,2010 $0,2072$988,33K—+1.78%
29/09/2026$0,2054$0,2119$0,1997 $0,2033$941,21K—-1.05%
28/09/2026$0,2016$0,2059$0,1909 $0,2057$1,71M—+2.02%
27/09/2026$0,2042$0,2052$0,1975 $0,2017$516,23K—-1.19%
26/09/2026$0,2099$0,2114$0,2013 $0,2041$613,81K—-2.74%
25/09/2026$0,2044$0,2119$0,1980 $0,2097$1,03M—+2.61%
24/09/2026$0,1942$0,2081$0,1884 $0,2047$1,68M—+5.42%
23/09/2026$0,1956$0,2000$0,1884 $0,1945$1,08M—-0.56%
22/09/2026$0,1922$0,1968$0,1857 $0,1954$1,26M—+1.66%
21/09/2026$0,1915$0,1958$0,1861 $0,1922$708,15K—+0.37%
20/09/2026$0,1936$0,2009$0,1818 $0,1915$1,16M—-1.08%
19/09/2026$0,1894$0,1956$0,1841 $0,1936$1,07M—+2.22%
18/09/2026$0,1793$0,1920$0,1749 $0,1894$1,63M—+5.60%
17/09/2026$0,1677$0,1804$0,1672 $0,1790$844,96K—+6.73%
16/09/2026$0,1682$0,1708$0,1590 $0,1677$846,46K—-0.32%
15/09/2026$0,1705$0,1721$0,1633 $0,1683$1,18M—-1.33%
14/09/2026$0,1703$0,1778$0,1671 $0,1704$593,50K—+0.07%
13/09/2026$0,1718$0,1747$0,1686 $0,1704$460,45K—-0.86%
12/09/2026$0,1751$0,1783$0,1688 $0,1718$624,17K—-1.87%
11/09/2026$0,1685$0,1796$0,1648 $0,1751$1,35M—+3.91%
10/09/2026$0,1603$0,1740$0,1547 $0,1686$1,35M—+5.17%
09/09/2026$0,1674$0,1705$0,1522 $0,1603$1,22M—-4.24%
08/09/2026$0,1686$0,1729$0,1648 $0,1674$1,20M—-0.72%
07/09/2026$0,1634$0,1765$0,1588 $0,1687$1,94M—+3.24%
06/09/2026$0,1628$0,1647$0,1592 $0,1633$642,37K—+0.28%
05/09/2026$0,1618$0,1652$0,1598 $0,1630$1,02M—+0.75%
04/09/2026$0,1619$0,1643$0,1563 $0,1617$2,37M—-0.16%
03/09/2026$0,1583$0,1641$0,1569 $0,1619$3,24M—+2.28%
02/09/2026$0,1503$0,1619$0,1455 $0,1585$4,60M—+5.40%
01/09/2026$0,1635$0,1642$0,1472 $0,1504$37,26M—-7.97%
31/08/2026$0,1741$0,1781$0,1605 $0,1635$7,55M—-6.09%
30/08/2026$0,1699$0,1849$0,1662 $0,1744$3,85M—+2.68%
29/08/2026$0,1647$0,1821$0,1643 $0,1699$4,70M—+3.15%
28/08/2026$0,1718$0,1725$0,1571 $0,1647$3,54M—-4.16%
27/08/2026$0,1826$0,1843$0,1698 $0,1720$2,69M—-5.81%
26/08/2026$0,1969$0,1981$0,1793 $0,1827$2,61M—-7.18%
25/08/2026$0,2043$0,2092$0,1939 $0,1965$2,34M—-3.78%
24/08/2026$0,2315$0,2337$0,1984 $0,2041$4,85M—-11.80%
23/08/2026$0,2463$0,2546$0,2265 $0,2316$5,58M—-5.98%
22/08/2026$0,2855$0,2948$0,2298 $0,2462$7,99M—-13.78%
21/08/2026$0,2787$0,2870$0,2728 $0,2862$6,44M—+2.69%
20/08/2026$0,3051$0,3113$0,2766 $0,2784$5,89M—-8.75%
19/08/2026$0,2934$0,3429$0,2913 $0,3049$6,96M—+3.91%
18/08/2026$0,2819$0,2969$0,2790 $0,2935$2,68M—+4.11%
17/08/2026$0,2832$0,2953$0,2705 $0,2821$2,69M—-0.37%
16/08/2026$0,2926$0,3088$0,2817 $0,2832$3,74M—-3.21%
15/08/2026$0,3026$0,3131$0,2909 $0,2927$3,42M—-3.28%
14/08/2026$0,3235$0,3564$0,2836 $0,3031$6,41M—-6.32%
13/08/2026$0,3175$0,3425$0,3175 $0,3236$7,29M—+1.91%
12/08/2026$0,3168$0,3395$0,3053 $0,3175$20,55M—+0.24%
11/08/2026$0,3283$0,3538$0,3034 $0,3169$27,75M—-3.48%
10/08/2026$0,3105$0,4075$0,3043 $0,3281$20,04M—+5.66%
09/08/2026$0,2963$0,3145$0,2744 $0,3106$39,77M—+4.84%
08/08/2026$0,3091$0,3216$0,2859 $0,2969$16,30M—-3.94%
07/08/2026$0,2864$0,3261$0,2751 $0,3089$11,13M—+7.88%
06/08/2026$0,3008$0,3104$0,2739 $0,2865$284,20M—-4.76%
05/08/2026$0,2617$0,3526$0,2596 $0,3008$365,10M—+14.96%
04/08/2026$0,2669$0,2760$0,2583 $0,2615$47,90M—-2.03%
03/08/2026$0,2616$0,2916$0,2548 $0,2670$76,76M—+2.06%
02/08/2026$0,2776$0,2866$0,2322 $0,2616$55,79M—-5.76%
01/08/2026$0,2752$0,3224$0,2615 $0,2779$42,66M—+0.98%
31/07/2026$0,2437$0,3017$0,2335 $0,2752$218,76M—+12.94%
30/07/2026$0,05000$0,3485$0,05000 $0,2435$10,45M—+386.90%

Capitalizzazione = prezzo di chiusura × offerta circolante di quel giorno; il sito registra l'offerta dal 02/10/2026, quindi i giorni precedenti sono vuoti.

Tutte le sezioni