Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
QTUMBTC Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 01 May 2024 | 0.00006126 | 0.00000073 | 1.21% | 0.00006051 | 0.00006166 | 0.00005838 | 10,652.00 |
| 30 Abr 2024 | 0.00006053 | -0.00000300 | -4.75% | 0.00006266 | 0.00006344 | 0.00006010 | 8,672.00 |
| 29 Abr 2024 | 0.00006316 | 0.00000034 | 0.54% | 0.00006275 | 0.00006648 | 0.00006139 | 33,287.00 |
| 28 Abr 2024 | 0.00006282 | 0.00000033 | 0.53% | 0.00006240 | 0.00006486 | 0.00006203 | 5,236.00 |
| 27 Abr 2024 | 0.00006249 | 0.00000018 | 0.29% | 0.00006201 | 0.00006310 | 0.00006092 | 7,219.00 |
| 26 Abr 2024 | 0.00006231 | 0.00000006 | 0.10% | 0.00006225 | 0.00006342 | 0.00006042 | 24,217.00 |
| 25 Abr 2024 | 0.00006225 | -0.00000016 | -0.26% | 0.00006277 | 0.00006294 | 0.00006099 | 11,672.00 |
| 24 Abr 2024 | 0.00006241 | -0.00000100 | -1.57% | 0.00006392 | 0.00006437 | 0.00006192 | 18,180.00 |
| 23 Abr 2024 | 0.00006351 | -0.00000100 | -1.55% | 0.00006478 | 0.00006720 | 0.00006342 | 12,441.00 |
| 22 Abr 2024 | 0.00006470 | 0.00000010 | 0.15% | 0.00006540 | 0.00006696 | 0.00006443 | 13,638.00 |
| 21 Abr 2024 | 0.00006460 | -0.00000025 | -0.39% | 0.00006445 | 0.00006660 | 0.00006344 | 20,289.00 |
| 20 Abr 2024 | 0.00006485 | 0.00000200 | 3.17% | 0.00006252 | 0.00006592 | 0.00006240 | 6,582.00 |
| 19 Abr 2024 | 0.00006300 | -0.00000015 | -0.24% | 0.00006453 | 0.00006754 | 0.00006190 | 26,946.00 |
| 18 Abr 2024 | 0.00006315 | 0.00000200 | 3.26% | 0.00006163 | 0.00006419 | 0.00005897 | 32,473.00 |
| 17 Abr 2024 | 0.00006138 | -0.00000200 | -3.17% | 0.00006336 | 0.00006336 | 0.00005983 | 13,640.00 |
| 16 Abr 2024 | 0.00006305 | -0.00000300 | -4.55% | 0.00006578 | 0.00006644 | 0.00006139 | 24,953.00 |
| 15 Abr 2024 | 0.00006587 | 0.00000100 | 1.55% | 0.00006525 | 0.00007170 | 0.00006230 | 66,052.00 |
| 14 Abr 2024 | 0.00006451 | 0.00000600 | 10.20% | 0.00005832 | 0.00006558 | 0.00005607 | 49,649.00 |
| 13 Abr 2024 | 0.00005881 | -0.00001000 | -14.62% | 0.00006840 | 0.00006947 | 0.00005151 | 43,844.00 |
| 12 Abr 2024 | 0.00006842 | -0.00000600 | -8.10% | 0.00007473 | 0.00008077 | 0.00005951 | 165,938.00 |
| 11 Abr 2024 | 0.00007409 | 0.00000200 | 2.77% | 0.00007210 | 0.00007810 | 0.00007055 | 63,057.00 |
| 10 Abr 2024 | 0.00007212 | 0.00000600 | 9.09% | 0.00006631 | 0.00007680 | 0.00006560 | 106,956.00 |
| 09 Abr 2024 | 0.00006604 | -0.00000500 | -7.04% | 0.00007094 | 0.00007172 | 0.00006580 | 30,667.00 |
| 08 Abr 2024 | 0.00007099 | 0.00000800 | 12.77% | 0.00006263 | 0.00007200 | 0.00006137 | 78,486.00 |
| 07 Abr 2024 | 0.00006265 | 0.00000003 | 0.05% | 0.00006251 | 0.00006318 | 0.00006228 | 2,775.00 |
| 06 Abr 2024 | 0.00006262 | 0.00000031 | 0.50% | 0.00006224 | 0.00006400 | 0.00006211 | 4,515.00 |
| 05 Abr 2024 | 0.00006231 | 0.00000031 | 0.50% | 0.00006211 | 0.00006345 | 0.00006120 | 11,346.00 |
| 04 Abr 2024 | 0.00006200 | -0.00000034 | -0.55% | 0.00006233 | 0.00006445 | 0.00006188 | 7,969.00 |
| 03 Abr 2024 | 0.00006234 | -0.00000200 | -3.13% | 0.00006346 | 0.00006424 | 0.00006149 | 14,754.00 |
| 02 Abr 2024 | 0.00006391 | -0.00000071 | -1.10% | 0.00006423 | 0.00006433 | 0.00006236 | 16,782.00 |
| 01 Abr 2024 | 0.00006462 | -0.00000400 | -5.83% | 0.00006928 | 0.00006931 | 0.00006394 | 18,480.00 |
| 31 Mar 2024 | 0.00006863 | 0.00000100 | 1.49% | 0.00006730 | 0.00006924 | 0.00006710 | 7,954.00 |
| 30 Mar 2024 | 0.00006729 | -0.00000300 | -4.28% | 0.00006984 | 0.00006984 | 0.00006722 | 10,097.00 |
| 29 Mar 2024 | 0.00007011 | 0.00000200 | 2.93% | 0.00006756 | 0.00007083 | 0.00006647 | 18,644.00 |
| 28 Mar 2024 | 0.00006836 | 0.00000300 | 4.56% | 0.00006577 | 0.00006840 | 0.00006451 | 14,690.00 |
| 27 Mar 2024 | 0.00006579 | -0.00000200 | -2.93% | 0.00006785 | 0.00006836 | 0.00006461 | 10,576.00 |
| 26 Mar 2024 | 0.00006827 | 0.00000400 | 6.18% | 0.00006567 | 0.00006861 | 0.00006543 | 9,220.00 |
| 25 Mar 2024 | 0.00006471 | -0.00000100 | -1.52% | 0.00006614 | 0.00006700 | 0.00006446 | 7,232.00 |
| 24 Mar 2024 | 0.00006573 | -0.00000075 | -1.13% | 0.00006690 | 0.00006866 | 0.00006573 | 12,132.00 |
| 23 Mar 2024 | 0.00006648 | 0.00000200 | 3.09% | 0.00006459 | 0.00006717 | 0.00006450 | 10,383.00 |
| 22 Mar 2024 | 0.00006473 | -0.00000010 | -0.15% | 0.00006450 | 0.00006525 | 0.00006352 | 12,071.00 |
| 21 Mar 2024 | 0.00006483 | 0.00000200 | 3.19% | 0.00006268 | 0.00006536 | 0.00006244 | 14,299.00 |
| 20 Mar 2024 | 0.00006276 | 0.00000023 | 0.37% | 0.00006260 | 0.00006377 | 0.00006127 | 11,210.00 |
| 19 Mar 2024 | 0.00006253 | -0.00000200 | -3.12% | 0.00006405 | 0.00006422 | 0.00006021 | 35,192.00 |
| 18 Mar 2024 | 0.00006418 | -0.00000300 | -4.47% | 0.00006706 | 0.00006907 | 0.00006359 | 38,840.00 |
| 17 Mar 2024 | 0.00006714 | -0.00000086 | -1.26% | 0.00006824 | 0.00006824 | 0.00006413 | 40,736.00 |
| 16 Mar 2024 | 0.00006800 | -0.00000300 | -4.21% | 0.00007128 | 0.00007276 | 0.00006561 | 35,268.00 |
| 15 Mar 2024 | 0.00007129 | -0.00000400 | -5.35% | 0.00007248 | 0.00007419 | 0.00006835 | 18,953.00 |
| 14 Mar 2024 | 0.00007480 | 0.00000000 | 0.00% | 0.00007480 | 0.00007480 | 0.00007480 | 0.00 |
| 13 Mar 2024 | 0.00007480 | -0.00000029 | -0.39% | 0.00007444 | 0.00007668 | 0.00007206 | 38,323.00 |
| 12 Mar 2024 | 0.00007509 | 0.00000200 | 2.75% | 0.00007269 | 0.00007512 | 0.00006952 | 47,983.00 |
| 11 Mar 2024 | 0.00007269 | 0.00000018 | 0.25% | 0.00007259 | 0.00007430 | 0.00007036 | 31,862.00 |
| 10 Mar 2024 | 0.00007251 | -0.00000300 | -3.95% | 0.00007658 | 0.00007789 | 0.00007125 | 32,418.00 |
| 09 Mar 2024 | 0.00007597 | 0.00000200 | 2.70% | 0.00007414 | 0.00007819 | 0.00007387 | 13,386.00 |
| 08 Mar 2024 | 0.00007395 | -0.00000100 | -1.33% | 0.00007584 | 0.00007783 | 0.00007116 | 21,263.00 |
| 07 Mar 2024 | 0.00007508 | -0.00000100 | -1.31% | 0.00007557 | 0.00007568 | 0.00007152 | 26,381.00 |
| 06 Mar 2024 | 0.00007630 | -0.00000029 | -0.38% | 0.00007659 | 0.00007860 | 0.00006933 | 65,645.00 |
| 05 Mar 2024 | 0.00007659 | -0.00000100 | -1.29% | 0.00007595 | 0.00009034 | 0.00007405 | 224,467.00 |
| 04 Mar 2024 | 0.00007761 | 0.00001100 | 16.61% | 0.00006600 | 0.00009689 | 0.00006525 | 544,749.00 |
| 03 Mar 2024 | 0.00006624 | -0.00000300 | -4.32% | 0.00006942 | 0.00007070 | 0.00006344 | 50,326.00 |
| 02 Mar 2024 | 0.00006941 | 0.00000700 | 11.16% | 0.00006302 | 0.00006999 | 0.00006289 | 74,676.00 |
| 01 Mar 2024 | 0.00006271 | 0.00000300 | 5.04% | 0.00005979 | 0.00006301 | 0.00005977 | 24,407.00 |
| 29 Feb 2024 | 0.00005955 | 0.00000200 | 3.50% | 0.00005737 | 0.00006139 | 0.00005737 | 45,843.00 |
| 28 Feb 2024 | 0.00005722 | -0.00000300 | -4.95% | 0.00006076 | 0.00006242 | 0.00005612 | 49,300.00 |
| 27 Feb 2024 | 0.00006061 | -0.00000200 | -3.18% | 0.00006301 | 0.00006388 | 0.00005946 | 45,616.00 |
| 26 Feb 2024 | 0.00006283 | -0.00000300 | -4.52% | 0.00006610 | 0.00006610 | 0.00006220 | 48,566.00 |
| 25 Feb 2024 | 0.00006630 | 0.00000200 | 3.13% | 0.00006370 | 0.00006810 | 0.00006320 | 55,192.00 |
| 24 Feb 2024 | 0.00006380 | 0.00000060 | 0.95% | 0.00006320 | 0.00006440 | 0.00006250 | 5,227.00 |
| 23 Feb 2024 | 0.00006320 | -0.00000020 | -0.32% | 0.00006360 | 0.00006400 | 0.00006180 | 10,054.00 |
| 22 Feb 2024 | 0.00006340 | -0.00000020 | -0.31% | 0.00006350 | 0.00006540 | 0.00006220 | 32,856.00 |
| 21 Feb 2024 | 0.00006360 | -0.00000080 | -1.24% | 0.00006450 | 0.00006570 | 0.00005550 | 39,457.00 |
| 20 Feb 2024 | 0.00006440 | -0.00000050 | -0.77% | 0.00006520 | 0.00006520 | 0.00006230 | 34,183.00 |
| 19 Feb 2024 | 0.00006490 | 0.00000100 | 1.57% | 0.00006340 | 0.00006520 | 0.00006310 | 23,713.00 |
| 18 Feb 2024 | 0.00006370 | -0.00000040 | -0.62% | 0.00006450 | 0.00006570 | 0.00006300 | 38,829.00 |
| 17 Feb 2024 | 0.00006410 | -0.00000010 | -0.16% | 0.00006410 | 0.00006430 | 0.00006240 | 10,088.00 |
| 16 Feb 2024 | 0.00006420 | 0.00000030 | 0.47% | 0.00006370 | 0.00006630 | 0.00006310 | 21,389.00 |
| 15 Feb 2024 | 0.00006390 | 0.00000400 | 6.71% | 0.00005960 | 0.00007070 | 0.00005930 | 107,153.00 |
| 14 Feb 2024 | 0.00005960 | -0.00000100 | -1.64% | 0.00006090 | 0.00006120 | 0.00005910 | 23,009.00 |
| 13 Feb 2024 | 0.00006100 | -0.00000030 | -0.49% | 0.00006110 | 0.00006200 | 0.00006030 | 12,235.00 |
| 12 Feb 2024 | 0.00006130 | -0.00000070 | -1.13% | 0.00006210 | 0.00006240 | 0.00006060 | 7,610.00 |
| 11 Feb 2024 | 0.00006200 | -0.00000070 | -1.12% | 0.00006280 | 0.00006320 | 0.00006140 | 45,891.00 |
| 10 Feb 2024 | 0.00006270 | -0.00000100 | -1.57% | 0.00006410 | 0.00006410 | 0.00006270 | 4,361.00 |
| 09 Feb 2024 | 0.00006370 | -0.00000100 | -1.54% | 0.00006480 | 0.00006520 | 0.00006230 | 26,916.00 |
| 08 Feb 2024 | 0.00006480 | -0.00000090 | -1.37% | 0.00006550 | 0.00006580 | 0.00006370 | 19,570.00 |
| 07 Feb 2024 | 0.00006570 | -0.00000040 | -0.61% | 0.00006600 | 0.00006680 | 0.00006550 | 9,466.00 |
| 06 Feb 2024 | 0.00006610 | 0.00000000 | 0.00% | 0.00006610 | 0.00006640 | 0.00006580 | 23,164.00 |
| 05 Feb 2024 | 0.00006610 | -0.00000020 | -0.30% | 0.00006660 | 0.00006680 | 0.00006580 | 7,159.00 |
| 04 Feb 2024 | 0.00006630 | -0.00000100 | -1.48% | 0.00006700 | 0.00006730 | 0.00006560 | 20,308.00 |
| 03 Feb 2024 | 0.00006740 | 0.00000040 | 0.60% | 0.00006680 | 0.00006780 | 0.00006680 | 3,634.00 |
| 02 Feb 2024 | 0.00006700 | 0.00000070 | 1.06% | 0.00006620 | 0.00006700 | 0.00006610 | 13,837.00 |
