Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
QNTUSDT Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 27 Abr 2024 | 104.10 | -2.40 | -2.25% | 106.60 | 107.30 | 102.00 | 34,187.00 |
| 26 Abr 2024 | 106.50 | -3.50 | -3.18% | 110.30 | 111.40 | 106.40 | 25,944.00 |
| 25 Abr 2024 | 110.00 | 2.20 | 2.04% | 107.70 | 110.60 | 105.30 | 29,193.00 |
| 24 Abr 2024 | 107.80 | -1.50 | -1.37% | 109.40 | 116.70 | 107.10 | 69,421.00 |
| 23 Abr 2024 | 109.30 | 1.10 | 1.02% | 108.00 | 109.60 | 105.50 | 27,608.00 |
| 22 Abr 2024 | 108.20 | 2.00 | 1.88% | 106.50 | 110.50 | 105.70 | 26,571.00 |
| 21 Abr 2024 | 106.20 | -3.60 | -3.28% | 109.20 | 109.80 | 104.60 | 19,643.00 |
| 20 Abr 2024 | 109.80 | 5.30 | 5.07% | 104.00 | 110.30 | 103.00 | 23,490.00 |
| 19 Abr 2024 | 104.50 | -3.90 | -3.60% | 108.10 | 109.40 | 99.20 | 41,188.00 |
| 18 Abr 2024 | 108.40 | 6.60 | 6.48% | 101.70 | 108.90 | 98.70 | 30,131.00 |
| 17 Abr 2024 | 101.80 | -1.60 | -1.55% | 103.20 | 105.00 | 99.30 | 30,716.00 |
| 16 Abr 2024 | 103.40 | -0.200 | -0.19% | 103.40 | 105.60 | 97.30 | 56,602.00 |
| 15 Abr 2024 | 103.60 | -1.10 | -1.05% | 104.10 | 115.40 | 101.20 | 132,606.00 |
| 14 Abr 2024 | 104.70 | 9.30 | 9.75% | 95.60 | 105.80 | 90.90 | 116,039.00 |
| 13 Abr 2024 | 95.40 | -9.70 | -9.23% | 104.70 | 105.70 | 82.50 | 173,606.00 |
| 12 Abr 2024 | 105.10 | -10.10 | -8.77% | 115.20 | 116.90 | 94.20 | 113,952.00 |
| 11 Abr 2024 | 115.20 | -1.50 | -1.29% | 116.60 | 117.50 | 113.70 | 38,299.00 |
| 10 Abr 2024 | 116.70 | 0.400 | 0.34% | 116.20 | 118.10 | 110.00 | 53,395.00 |
| 09 Abr 2024 | 116.30 | -6.20 | -5.06% | 122.60 | 123.10 | 114.80 | 64,070.00 |
| 08 Abr 2024 | 122.50 | 2.20 | 1.83% | 120.10 | 123.70 | 117.90 | 42,302.00 |
| 07 Abr 2024 | 120.30 | 0.400 | 0.33% | 119.60 | 122.20 | 118.50 | 26,252.00 |
| 06 Abr 2024 | 119.90 | 1.40 | 1.18% | 118.40 | 121.20 | 117.90 | 20,811.00 |
| 05 Abr 2024 | 118.50 | -2.70 | -2.23% | 120.90 | 121.40 | 114.70 | 43,826.00 |
| 04 Abr 2024 | 121.20 | 2.40 | 2.02% | 118.50 | 125.80 | 116.90 | 43,836.00 |
| 03 Abr 2024 | 118.80 | -0.400 | -0.34% | 119.40 | 124.40 | 116.30 | 55,720.00 |
| 02 Abr 2024 | 119.20 | -7.80 | -6.14% | 127.00 | 127.50 | 118.40 | 83,414.00 |
| 01 Abr 2024 | 127.00 | -5.30 | -4.01% | 132.20 | 133.50 | 124.40 | 72,779.00 |
| 31 Mar 2024 | 132.30 | -0.700 | -0.53% | 132.90 | 136.00 | 132.00 | 45,967.00 |
| 30 Mar 2024 | 133.00 | -2.80 | -2.06% | 135.20 | 136.90 | 132.30 | 45,700.00 |
| 29 Mar 2024 | 135.80 | -1.80 | -1.31% | 137.50 | 139.50 | 133.40 | 55,644.00 |
| 28 Mar 2024 | 137.60 | 1.00 | 0.73% | 136.20 | 143.90 | 134.10 | 64,127.00 |
| 27 Mar 2024 | 136.60 | -3.00 | -2.15% | 139.00 | 142.50 | 134.00 | 82,231.00 |
| 26 Mar 2024 | 139.60 | -0.800 | -0.57% | 140.20 | 149.60 | 137.60 | 110,807.00 |
| 25 Mar 2024 | 140.40 | 5.20 | 3.85% | 134.60 | 148.60 | 132.60 | 190,873.00 |
| 24 Mar 2024 | 135.20 | 10.40 | 8.33% | 125.10 | 138.90 | 124.90 | 105,200.00 |
| 23 Mar 2024 | 124.80 | 2.80 | 2.30% | 121.70 | 129.20 | 120.10 | 53,374.00 |
| 22 Mar 2024 | 122.00 | -2.20 | -1.77% | 123.90 | 129.80 | 119.00 | 70,925.00 |
| 21 Mar 2024 | 124.20 | 1.10 | 0.89% | 122.60 | 132.40 | 121.60 | 96,344.00 |
| 20 Mar 2024 | 123.10 | 10.80 | 9.62% | 112.80 | 123.70 | 106.60 | 74,341.00 |
| 19 Mar 2024 | 112.30 | -11.40 | -9.22% | 123.80 | 125.40 | 109.30 | 98,387.00 |
| 18 Mar 2024 | 123.70 | -4.40 | -3.43% | 127.40 | 136.40 | 122.30 | 97,636.00 |
| 17 Mar 2024 | 128.10 | 4.70 | 3.81% | 123.90 | 130.20 | 118.00 | 101,443.00 |
| 16 Mar 2024 | 123.40 | -12.30 | -9.06% | 136.10 | 137.20 | 120.60 | 68,240.00 |
| 15 Mar 2024 | 135.70 | -2.30 | -1.67% | 136.40 | 138.10 | 119.80 | 108,211.00 |
| 14 Mar 2024 | 138.00 | 0.00 | 0.00% | 138.00 | 138.00 | 138.00 | 0.00 |
| 13 Mar 2024 | 138.00 | -0.200 | -0.14% | 137.70 | 146.90 | 131.10 | 196,404.00 |
| 12 Mar 2024 | 138.20 | 12.10 | 9.60% | 126.00 | 139.70 | 117.60 | 166,301.00 |
| 11 Mar 2024 | 126.10 | 7.80 | 6.59% | 118.30 | 127.20 | 114.70 | 127,983.00 |
| 10 Mar 2024 | 118.30 | -2.20 | -1.83% | 120.70 | 121.90 | 115.40 | 68,732.00 |
| 09 Mar 2024 | 120.50 | -3.30 | -2.67% | 124.10 | 124.80 | 120.00 | 70,535.00 |
| 08 Mar 2024 | 123.80 | -3.00 | -2.37% | 126.90 | 127.90 | 120.10 | 73,688.00 |
| 07 Mar 2024 | 126.80 | 0.200 | 0.16% | 126.60 | 130.60 | 124.80 | 66,109.00 |
| 06 Mar 2024 | 126.60 | 8.90 | 7.56% | 117.80 | 131.10 | 113.80 | 109,117.00 |
| 05 Mar 2024 | 117.70 | -10.60 | -8.26% | 128.20 | 134.50 | 105.70 | 131,999.00 |
| 04 Mar 2024 | 128.30 | 5.50 | 4.48% | 122.30 | 141.10 | 120.60 | 185,237.00 |
| 03 Mar 2024 | 122.80 | -4.70 | -3.69% | 127.40 | 129.70 | 120.00 | 70,907.00 |
| 02 Mar 2024 | 127.50 | 3.00 | 2.41% | 124.00 | 127.80 | 120.00 | 51,093.00 |
| 01 Mar 2024 | 124.50 | 9.90 | 8.64% | 115.20 | 129.30 | 112.50 | 107,651.00 |
| 29 Feb 2024 | 114.60 | 4.30 | 3.90% | 110.50 | 116.80 | 109.00 | 100,812.00 |
| 28 Feb 2024 | 110.30 | 1.00 | 0.91% | 109.40 | 115.00 | 102.00 | 90,945.00 |
| 27 Feb 2024 | 109.30 | 1.30 | 1.20% | 109.40 | 115.50 | 107.40 | 74,696.00 |
| 26 Feb 2024 | 108.00 | 0.800 | 0.75% | 107.20 | 108.30 | 103.60 | 52,322.00 |
| 25 Feb 2024 | 107.20 | 2.80 | 2.68% | 104.40 | 108.10 | 103.40 | 33,863.00 |
| 24 Feb 2024 | 104.40 | 1.60 | 1.56% | 103.00 | 105.00 | 101.20 | 35,744.00 |
| 23 Feb 2024 | 102.80 | -0.400 | -0.39% | 103.20 | 104.10 | 101.30 | 47,267.00 |
| 22 Feb 2024 | 103.20 | -2.00 | -1.90% | 104.90 | 106.80 | 101.90 | 40,979.00 |
| 21 Feb 2024 | 105.20 | -4.40 | -4.01% | 109.50 | 109.80 | 101.60 | 55,721.00 |
| 20 Feb 2024 | 109.60 | -2.30 | -2.06% | 111.90 | 112.40 | 104.70 | 55,769.00 |
| 19 Feb 2024 | 111.90 | 1.90 | 1.73% | 110.10 | 113.00 | 109.20 | 42,390.00 |
| 18 Feb 2024 | 110.00 | 2.60 | 2.42% | 107.40 | 110.30 | 106.40 | 34,006.00 |
| 17 Feb 2024 | 107.40 | -2.30 | -2.10% | 109.80 | 110.80 | 105.70 | 38,813.00 |
| 16 Feb 2024 | 109.70 | -1.50 | -1.35% | 110.90 | 114.10 | 108.50 | 47,902.00 |
| 15 Feb 2024 | 111.20 | 5.70 | 5.40% | 105.60 | 111.50 | 104.90 | 70,164.00 |
| 14 Feb 2024 | 105.50 | 1.90 | 1.83% | 103.50 | 106.70 | 102.60 | 36,381.00 |
| 13 Feb 2024 | 103.60 | -2.70 | -2.54% | 106.50 | 107.00 | 101.50 | 41,133.00 |
| 12 Feb 2024 | 106.30 | 3.10 | 3.00% | 103.30 | 108.60 | 101.30 | 46,417.00 |
| 11 Feb 2024 | 103.20 | -0.400 | -0.39% | 103.40 | 105.50 | 101.80 | 26,278.00 |
| 10 Feb 2024 | 103.60 | -2.10 | -1.99% | 105.70 | 106.20 | 103.10 | 28,615.00 |
| 09 Feb 2024 | 105.70 | 1.50 | 1.44% | 104.20 | 107.20 | 104.00 | 44,643.00 |
| 08 Feb 2024 | 104.20 | -0.100 | -0.10% | 104.50 | 104.90 | 102.20 | 28,986.00 |
| 07 Feb 2024 | 104.30 | 1.10 | 1.07% | 103.10 | 105.00 | 101.60 | 22,518.00 |
| 06 Feb 2024 | 103.20 | 1.30 | 1.28% | 102.00 | 103.50 | 101.30 | 26,271.00 |
| 05 Feb 2024 | 101.90 | 1.10 | 1.09% | 100.80 | 103.90 | 99.80 | 32,300.00 |
| 04 Feb 2024 | 100.80 | -1.80 | -1.75% | 102.50 | 102.50 | 100.20 | 25,507.00 |
| 03 Feb 2024 | 102.60 | -0.200 | -0.19% | 102.90 | 105.20 | 102.20 | 21,318.00 |
| 02 Feb 2024 | 102.80 | -0.700 | -0.68% | 103.40 | 104.80 | 101.90 | 30,075.00 |
| 01 Feb 2024 | 103.50 | 0.800 | 0.78% | 102.80 | 103.80 | 99.90 | 44,920.00 |
| 31 Ene 2024 | 102.70 | -2.70 | -2.56% | 105.80 | 105.80 | 101.70 | 44,875.00 |
| 30 Ene 2024 | 105.40 | -3.00 | -2.77% | 108.10 | 109.40 | 104.60 | 33,686.00 |
| 29 Ene 2024 | 108.40 | 2.50 | 2.36% | 105.40 | 109.10 | 104.20 | 33,275.00 |
| 28 Ene 2024 | 105.90 | -2.70 | -2.49% | 108.70 | 109.40 | 104.70 | 23,534.00 |
| 27 Ene 2024 | 108.60 | -1.00 | -0.91% | 109.80 | 110.80 | 107.60 | 15,970.00 |
