QBIT Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
14 Jun 2024 | 0.55 | 0.00 | 0.00% | 0.55 | 1.00 | 0.55 | 0.00 |
13 Jun 2024 | 0.55 | 0.00 | 0.00% | 0.55 | 1.00 | 0.50 | 1,752,280 |
12 Jun 2024 | 0.55 | 0.00 | 0.00% | 0.55 | 1.00 | 0.55 | 0.00 |
11 Jun 2024 | 0.55 | 0.00 | 0.00% | 0.55 | 1.00 | 0.55 | 0.00 |
10 Jun 2024 | 0.55 | 0.00 | 0.00% | 0.55 | 0.55 | 0.55 | 0.00 |
07 Jun 2024 | 0.55 | 0.00 | 0.00% | 0.55 | 1.00 | 0.55 | 0.00 |
06 Jun 2024 | 0.55 | 0.00 | 0.00% | 0.55 | 1.00 | 0.55 | 0.00 |
05 Jun 2024 | 0.55 | 0.00 | 0.00% | 0.55 | 1.00 | 0.5275 | 115,000 |
04 Jun 2024 | 0.55 | 0.00 | 0.00% | 0.55 | 1.00 | 0.55 | 0.00 |
03 Jun 2024 | 0.55 | 0.00 | 0.00% | 0.55 | 1.00 | 0.55 | 0.00 |
31 May 2024 | 0.55 | 0.00 | 0.00% | 0.55 | 1.00 | 0.55 | 0.00 |
30 May 2024 | 0.55 | 0.00 | 0.00% | 0.55 | 1.00 | 0.55 | 0.00 |
29 May 2024 | 0.55 | 0.00 | 0.00% | 0.55 | 0.55 | 0.55 | 0.00 |
28 May 2024 | 0.55 | 0.00 | 0.00% | 0.55 | 1.00 | 0.55 | 0.00 |
24 May 2024 | 0.55 | 0.00 | 0.00% | 0.55 | 1.00 | 0.55 | 0.00 |
23 May 2024 | 0.55 | 0.00 | 0.00% | 0.55 | 1.00 | 0.55 | 0.00 |
22 May 2024 | 0.55 | 0.00 | 0.00% | 0.55 | 1.00 | 0.55 | 0.00 |
21 May 2024 | 0.55 | 0.00 | 0.00% | 0.55 | 1.00 | 0.55 | 0.00 |
20 May 2024 | 0.55 | 0.00 | 0.00% | 0.55 | 1.00 | 0.55 | 0.00 |
17 May 2024 | 0.55 | 0.00 | 0.00% | 0.55 | 1.00 | 0.55 | 0.00 |
16 May 2024 | 0.55 | 0.00 | 0.00% | 0.55 | 1.00 | 0.55 | 0.00 |
15 May 2024 | 0.55 | 0.10 | 22.22% | 0.55 | 1.00 | 0.55 | 0.00 |
14 May 2024 | 0.45 | 0.00 | 0.00% | 0.45 | 0.55 | 0.45 | 0.00 |
13 May 2024 | 0.45 | 0.00 | 0.00% | 0.45 | 0.55 | 0.45 | 0.00 |
10 May 2024 | 0.45 | 0.00 | 0.00% | 0.45 | 0.55 | 0.45 | 0.00 |
09 May 2024 | 0.45 | 0.00 | 0.00% | 0.45 | 0.55 | 0.45 | 0.00 |
08 May 2024 | 0.45 | 0.00 | 0.00% | 0.45 | 0.575 | 0.45 | 11,130 |
07 May 2024 | 0.45 | 0.00 | 0.00% | 0.55 | 0.55 | 0.45 | 0.00 |
03 May 2024 | 0.45 | 0.00 | 0.00% | 0.55 | 0.55 | 0.45 | 0.00 |
02 May 2024 | 0.45 | 0.00 | 0.00% | 0.55 | 0.55 | 0.45 | 0.00 |
01 May 2024 | 0.45 | -0.30 | -40.00% | 0.75 | 0.75 | 0.25 | 900,000 |
30 Abr 2024 | 0.75 | 0.00 | 0.00% | 0.75 | 0.75 | 0.50 | 50,000 |
29 Abr 2024 | 0.75 | 0.00 | 0.00% | 0.75 | 0.75 | 0.55 | 0.00 |
26 Abr 2024 | 0.75 | 0.00 | 0.00% | 0.60 | 0.75 | 0.55 | 0.00 |
25 Abr 2024 | 0.75 | 0.00 | 0.00% | 0.75 | 0.75 | 0.55 | 0.00 |
24 Abr 2024 | 0.75 | 0.00 | 0.00% | 0.75 | 0.75 | 0.55 | 0.00 |
23 Abr 2024 | 0.75 | 0.00 | 0.00% | 0.75 | 0.85 | 0.55 | 0.00 |
22 Abr 2024 | 0.75 | 0.00 | 0.00% | 0.60 | 0.75 | 0.55 | 0.00 |
19 Abr 2024 | 0.75 | 0.00 | 0.00% | 0.75 | 0.75 | 0.55 | 0.00 |
18 Abr 2024 | 0.75 | 0.00 | 0.00% | 0.75 | 0.90 | 0.55 | 21,555 |
17 Abr 2024 | 0.75 | 0.00 | 0.00% | 0.75 | 0.85 | 0.55 | 0.00 |
16 Abr 2024 | 0.75 | 0.00 | 0.00% | 0.75 | 0.75 | 0.55 | 0.00 |
15 Abr 2024 | 0.75 | 0.00 | 0.00% | 0.75 | 0.85 | 0.55 | 0.00 |
12 Abr 2024 | 0.75 | 0.00 | 0.00% | 0.75 | 0.75 | 0.55 | 0.00 |
11 Abr 2024 | 0.75 | 0.00 | 0.00% | 0.75 | 0.75 | 0.55 | 0.00 |
10 Abr 2024 | 0.75 | 0.00 | 0.00% | 0.75 | 0.90 | 0.55 | 10,444 |
09 Abr 2024 | 0.75 | 0.00 | 0.00% | 0.75 | 0.75 | 0.55 | 0.00 |
08 Abr 2024 | 0.75 | 0.00 | 0.00% | 0.75 | 0.85 | 0.55 | 0.00 |
05 Abr 2024 | 0.75 | 0.00 | 0.00% | 0.75 | 0.85 | 0.55 | 0.00 |
04 Abr 2024 | 0.75 | 0.00 | 0.00% | 0.75 | 0.75 | 0.50 | 750,000 |
03 Abr 2024 | 0.75 | 0.00 | 0.00% | 0.75 | 0.90 | 0.55 | 111 |
02 Abr 2024 | 0.75 | 0.05 | 7.14% | 0.70 | 0.90 | 0.524 | 15,499 |
28 Mar 2024 | 0.70 | 0.00 | 0.00% | 0.70 | 0.80 | 0.524 | 48,500 |
27 Mar 2024 | 0.70 | 0.00 | 0.00% | 0.70 | 0.75 | 0.55 | 0.00 |
26 Mar 2024 | 0.70 | 0.10 | 16.67% | 0.60 | 0.80 | 0.55 | 67,250 |
25 Mar 2024 | 0.60 | 0.00 | 0.00% | 0.60 | 0.60 | 0.50 | 0.00 |
22 Mar 2024 | 0.60 | 0.00 | 0.00% | 0.60 | 0.80 | 0.50 | 11,750 |
21 Mar 2024 | 0.60 | 0.00 | 0.00% | 0.60 | 0.70 | 0.424 | 15,987 |
20 Mar 2024 | 0.60 | 0.00 | 0.00% | 0.60 | 0.80 | 0.50 | 0.00 |
19 Mar 2024 | 0.60 | 0.00 | 0.00% | 0.60 | 0.80 | 0.50 | 0.00 |
18 Mar 2024 | 0.60 | 0.00 | 0.00% | 0.60 | 0.70 | 0.50 | 0.00 |