QLCBTC

QLC Chain (QLCBTC)

QLCBTC Precios Históricos

Fecha Anterior Variación Variación (%) Apertura Máximo Mínimo Volumen
04 Jul 2022 0.00000027 -0.00000001 -3.57% 0.00000028 0.00000028 0.00000027 5,940,509.00
03 Jul 2022 0.00000028 0.00000000 0.00% 0.00000028 0.00000029 0.00000027 10,349,267.00
02 Jul 2022 0.00000028 0.00000001 3.70% 0.00000027 0.00000028 0.00000026 13,579,641.00
01 Jul 2022 0.00000027 0.00000001 3.85% 0.00000026 0.00000027 0.00000025 17,492,506.00
30 Jun 2022 0.00000026 -0.00000001 -3.70% 0.00000027 0.00000027 0.00000025 18,471,816.00
29 Jun 2022 0.00000027 0.00000000 0.00% 0.00000027 0.00000028 0.00000026 21,670,765.00
28 Jun 2022 0.00000027 0.00000000 0.00% 0.00000027 0.00000028 0.00000026 96,726,675.00
27 Jun 2022 0.00000027 -0.00000017 -38.64% 0.00000045 0.00000048 0.00000025 346,271,016.00
26 Jun 2022 0.00000044 0.00000019 76.00% 0.00000025 0.00000047 0.00000022 126,979,852.00
25 Jun 2022 0.00000025 -0.00000001 -3.85% 0.00000026 0.00000027 0.00000024 13,794,214.00
24 Jun 2022 0.00000026 0.00000003 13.04% 0.00000023 0.00000026 0.00000023 21,963,836.00
23 Jun 2022 0.00000023 0.00000000 0.00% 0.00000023 0.00000024 0.00000023 8,597,696.00
22 Jun 2022 0.00000023 -0.00000002 -8.00% 0.00000025 0.00000025 0.00000022 15,204,926.00
21 Jun 2022 0.00000025 0.00000001 4.17% 0.00000025 0.00000026 0.00000024 8,778,354.00
20 Jun 2022 0.00000024 0.00000000 0.00% 0.00000025 0.00000025 0.00000024 3,727,043.00
19 Jun 2022 0.00000024 0.00000001 4.35% 0.00000024 0.00000026 0.00000022 11,080,971.00
18 Jun 2022 0.00000023 -0.00000001 -4.17% 0.00000023 0.00000025 0.00000023 6,354,312.00
17 Jun 2022 0.00000024 -0.00000001 -4.00% 0.00000025 0.00000027 0.00000023 19,883,832.00
16 Jun 2022 0.00000025 0.00000002 8.70% 0.00000024 0.00000025 0.00000022 7,763,358.00
15 Jun 2022 0.00000023 0.00000000 0.00% 0.00000023 0.00000025 0.00000022 8,803,860.00
14 Jun 2022 0.00000023 0.00000000 0.00% 0.00000022 0.00000025 0.00000021 47,048,086.00
13 Jun 2022 0.00000023 0.00000001 4.55% 0.00000023 0.00000024 0.00000021 11,310,365.00
12 Jun 2022 0.00000022 0.00000001 4.76% 0.00000021 0.00000023 0.00000021 4,207,990.00
11 Jun 2022 0.00000021 0.00000000 0.00% 0.00000022 0.00000023 0.00000020 7,869,522.00
10 Jun 2022 0.00000021 -0.00000001 -4.55% 0.00000023 0.00000023 0.00000021 7,021,496.00
09 Jun 2022 0.00000022 -0.00000001 -4.35% 0.00000024 0.00000025 0.00000022 7,635,047.00
08 Jun 2022 0.00000023 -0.00000001 -4.17% 0.00000025 0.00000027 0.00000023 17,141,770.00
07 Jun 2022 0.00000024 0.00000001 4.35% 0.00000023 0.00000026 0.00000022 12,802,780.00
06 Jun 2022 0.00000023 0.00000000 0.00% 0.00000023 0.00000024 0.00000022 4,015,168.00
05 Jun 2022 0.00000023 0.00000001 4.55% 0.00000023 0.00000024 0.00000021 10,880,394.00
04 Jun 2022 0.00000022 -0.00000001 -4.35% 0.00000022 0.00000024 0.00000021 15,432,739.00
03 Jun 2022 0.00000023 0.00000000 0.00% 0.00000024 0.00000024 0.00000021 14,319,248.00
02 Jun 2022 0.00000023 0.00000000 0.00% 0.00000023 0.00000028 0.00000022 41,081,382.00
01 Jun 2022 0.00000023 0.00000002 9.52% 0.00000021 0.00000032 0.00000021 77,171,517.00
31 May 2022 0.00000021 0.00000000 0.00% 0.00000023 0.00000023 0.00000021 6,737,906.00
30 May 2022 0.00000021 0.00000002 10.53% 0.00000019 0.00000023 0.00000019 14,722,810.00
29 May 2022 0.00000019 -0.00000001 -5.00% 0.00000020 0.00000020 0.00000018 2,805,004.00
28 May 2022 0.00000020 0.00000001 5.26% 0.00000019 0.00000020 0.00000019 3,703,540.00
27 May 2022 0.00000019 0.00000000 0.00% 0.00000019 0.00000020 0.00000018 5,193,166.00
26 May 2022 0.00000019 -0.00000002 -9.52% 0.00000022 0.00000023 0.00000018 31,843,975.00
25 May 2022 0.00000021 -0.00000001 -4.55% 0.00000021 0.00000022 0.00000021 1,155,627.00
24 May 2022 0.00000022 0.00000001 4.76% 0.00000021 0.00000022 0.00000021 4,057,443.00
23 May 2022 0.00000021 -0.00000002 -8.70% 0.00000023 0.00000023 0.00000021 7,965,248.00
22 May 2022 0.00000023 0.00000000 0.00% 0.00000023 0.00000023 0.00000022 5,223,108.00
21 May 2022 0.00000023 0.00000001 4.55% 0.00000023 0.00000024 0.00000022 9,332,721.00
20 May 2022 0.00000022 -0.00000001 -4.35% 0.00000023 0.00000028 0.00000021 45,389,766.00
19 May 2022 0.00000023 0.00000003 15.00% 0.00000020 0.00000023 0.00000020 9,110,004.00
18 May 2022 0.00000020 -0.00000002 -9.09% 0.00000022 0.00000023 0.00000020 10,661,750.00
17 May 2022 0.00000022 0.00000001 4.76% 0.00000020 0.00000026 0.00000020 29,161,420.00
16 May 2022 0.00000021 0.00000000 0.00% 0.00000021 0.00000027 0.00000019 39,387,634.00
15 May 2022 0.00000021 -0.00000003 -12.50% 0.00000023 0.00000028 0.00000012 59,024,241.00
14 May 2022 0.00000024 0.00000005 26.32% 0.00000019 0.00000029 0.00000019 28,657,664.00
13 May 2022 0.00000019 0.00000005 35.71% 0.00000014 0.00000021 0.00000014 19,506,540.00
12 May 2022 0.00000014 -0.00000010 -41.67% 0.00000024 0.00000024 0.00000009 25,959,653.00
11 May 2022 0.00000024 -0.00000003 -11.11% 0.00000028 0.00000029 0.00000020 13,142,188.00
10 May 2022 0.00000027 -0.00000005 -15.63% 0.00000031 0.00000032 0.00000027 8,066,878.00
09 May 2022 0.00000032 0.00000000 0.00% 0.00000032 0.00000033 0.00000031 3,844,578.00
08 May 2022 0.00000032 -0.00000001 -3.03% 0.00000033 0.00000034 0.00000032 1,320,085.00
07 May 2022 0.00000033 -0.00000001 -2.94% 0.00000033 0.00000034 0.00000032 3,374,152.00
06 May 2022 0.00000034 0.00000001 3.03% 0.00000033 0.00000034 0.00000032 1,079,770.00
05 May 2022 0.00000033 -0.00000001 -2.94% 0.00000033 0.00000035 0.00000032 4,327,551.00
04 May 2022 0.00000034 0.00000003 9.68% 0.00000032 0.00000035 0.00000031 2,819,385.00
03 May 2022 0.00000031 -0.00000001 -3.13% 0.00000033 0.00000033 0.00000031 1,237,968.00
02 May 2022 0.00000032 0.00000000 0.00% 0.00000033 0.00000033 0.00000031 1,491,975.00
01 May 2022 0.00000032 0.00000000 0.00% 0.00000033 0.00000036 0.00000031 23,980,645.00
30 Abr 2022 0.00000032 -0.00000003 -8.57% 0.00000034 0.00000037 0.00000031 22,468,707.00
29 Abr 2022 0.00000035 -0.00000001 -2.78% 0.00000036 0.00000036 0.00000034 2,193,911.00
28 Abr 2022 0.00000036 -0.00000001 -2.70% 0.00000036 0.00000037 0.00000033 4,496,460.00
27 Abr 2022 0.00000037 0.00000001 2.78% 0.00000036 0.00000037 0.00000036 1,284,908.00
26 Abr 2022 0.00000036 -0.00000001 -2.70% 0.00000038 0.00000038 0.00000036 3,125,628.00
25 Abr 2022 0.00000037 -0.00000001 -2.63% 0.00000038 0.00000038 0.00000036 3,737,705.00
24 Abr 2022 0.00000038 0.00000000 0.00% 0.00000038 0.00000039 0.00000038 4,399,181.00
23 Abr 2022 0.00000038 -0.00000001 -2.56% 0.00000038 0.00000039 0.00000038 2,370,240.00
22 Abr 2022 0.00000039 0.00000002 5.41% 0.00000038 0.00000039 0.00000037 4,443,563.00
21 Abr 2022 0.00000037 -0.00000003 -7.50% 0.00000040 0.00000041 0.00000037 7,027,670.00
20 Abr 2022 0.00000040 0.00000001 2.56% 0.00000039 0.00000042 0.00000039 12,839,465.00
19 Abr 2022 0.00000039 0.00000002 5.41% 0.00000038 0.00000044 0.00000037 19,029,869.00
18 Abr 2022 0.00000037 0.00000000 0.00% 0.00000037 0.00000039 0.00000037 5,763,617.00
17 Abr 2022 0.00000037 -0.00000001 -2.63% 0.00000038 0.00000038 0.00000037 2,941,449.00
16 Abr 2022 0.00000038 0.00000000 0.00% 0.00000038 0.00000039 0.00000037 2,530,561.00
15 Abr 2022 0.00000038 0.00000000 0.00% 0.00000038 0.00000039 0.00000037 3,024,800.00
14 Abr 2022 0.00000038 -0.00000002 -5.00% 0.00000039 0.00000041 0.00000037 6,800,155.00
13 Abr 2022 0.00000040 0.00000002 5.26% 0.00000039 0.00000041 0.00000037 8,200,933.00
12 Abr 2022 0.00000038 -0.00000001 -2.56% 0.00000038 0.00000040 0.00000038 3,413,635.00
11 Abr 2022 0.00000039 0.00000000 0.00% 0.00000040 0.00000040 0.00000036 3,587,952.00
10 Abr 2022 0.00000039 -0.00000001 -2.50% 0.00000041 0.00000041 0.00000039 1,536,352.00
09 Abr 2022 0.00000040 -0.00000001 -2.44% 0.00000041 0.00000042 0.00000040 3,665,782.00
08 Abr 2022 0.00000041 -0.00000001 -2.38% 0.00000043 0.00000043 0.00000041 2,583,251.00
07 Abr 2022 0.00000042 0.00000001 2.44% 0.00000040 0.00000043 0.00000040 4,984,561.00
06 Abr 2022 0.00000041 -0.00000001 -2.38% 0.00000043 0.00000043 0.00000040 8,813,290.00
Su Consulta Reciente
BINA
QLCBTC
QLC Chain
Regístrese ahora para ver estas acciones en su Monitor streaming ADVFN.

Usted puede agregar y ver hasta 110 símbolos de sus acciones favoritas al mismo tiempo y completamente gratis.

Al acceder a los servicios disponibles de ADVFN usted acepta quedar sujerto a los Términos y Condiciones

P: V: D:20220705 01:37:12