Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
QTUMETH Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 09 May 2024 | 0.001191 | -0.00000900 | -0.75% | 0.001178 | 0.001192 | 0.001169 | 864.00 |
| 08 May 2024 | 0.0012 | 0.00000600 | 0.50% | 0.001196 | 0.001211 | 0.00118 | 847.00 |
| 07 May 2024 | 0.001194 | -0.000023 | -1.89% | 0.001193 | 0.001225 | 0.001192 | 1,422.00 |
| 06 May 2024 | 0.001217 | 0.000014 | 1.16% | 0.0012 | 0.001219 | 0.0012 | 1,347.00 |
| 05 May 2024 | 0.001203 | 0.00000100 | 0.08% | 0.001209 | 0.001209 | 0.001189 | 38.00 |
| 04 May 2024 | 0.001202 | -0.00000800 | -0.66% | 0.001215 | 0.001215 | 0.001202 | 44.00 |
| 03 May 2024 | 0.00121 | 0.00001 | 0.83% | 0.001196 | 0.001224 | 0.001188 | 508.00 |
| 02 May 2024 | 0.0012 | 0.00000600 | 0.50% | 0.001184 | 0.001204 | 0.001167 | 3,675.00 |
| 01 May 2024 | 0.001194 | -0.000033 | -2.69% | 0.001191 | 0.001212 | 0.001178 | 411.00 |
| 30 Abr 2024 | 0.001227 | -0.000018 | -1.45% | 0.001255 | 0.001264 | 0.001226 | 719.00 |
| 29 Abr 2024 | 0.001245 | 0.000034 | 2.81% | 0.001218 | 0.001281 | 0.001207 | 11,135.00 |
| 28 Abr 2024 | 0.001211 | -0.000012 | -0.98% | 0.001213 | 0.001249 | 0.001207 | 1,234.00 |
| 27 Abr 2024 | 0.001223 | -0.000047 | -3.70% | 0.001264 | 0.001264 | 0.00122 | 1,278.00 |
| 26 Abr 2024 | 0.00127 | 0.00000100 | 0.08% | 0.001274 | 0.001294 | 0.001239 | 3,237.00 |
| 25 Abr 2024 | 0.001269 | -0.000019 | -1.48% | 0.001281 | 0.001281 | 0.001249 | 3,026.00 |
| 24 Abr 2024 | 0.001288 | -0.000034 | -2.57% | 0.001302 | 0.001313 | 0.001262 | 2,416.00 |
| 23 Abr 2024 | 0.001322 | -0.000032 | -2.36% | 0.001354 | 0.001386 | 0.001309 | 3,838.00 |
| 22 Abr 2024 | 0.001354 | 0.000019 | 1.42% | 0.001342 | 0.001378 | 0.001329 | 1,621.00 |
| 21 Abr 2024 | 0.001335 | -0.00000200 | -0.15% | 0.001326 | 0.001367 | 0.0013 | 7,627.00 |
| 20 Abr 2024 | 0.001337 | 0.000021 | 1.60% | 0.001312 | 0.001353 | 0.001302 | 398.00 |
| 19 Abr 2024 | 0.001316 | -0.00000600 | -0.45% | 0.001331 | 0.001395 | 0.001289 | 6,797.00 |
| 18 Abr 2024 | 0.001322 | 0.000048 | 3.77% | 0.001265 | 0.00133 | 0.001213 | 10,780.00 |
| 17 Abr 2024 | 0.001274 | -0.000028 | -2.15% | 0.001291 | 0.001291 | 0.001235 | 4,676.00 |
| 16 Abr 2024 | 0.001302 | -0.000063 | -4.62% | 0.001349 | 0.001355 | 0.001258 | 8,548.00 |
| 15 Abr 2024 | 0.001365 | 0.000015 | 1.11% | 0.001359 | 0.001464 | 0.001289 | 14,293.00 |
| 14 Abr 2024 | 0.00135 | 0.000092 | 7.31% | 0.001242 | 0.001352 | 0.001207 | 8,444.00 |
| 13 Abr 2024 | 0.001258 | -0.000149 | -10.59% | 0.001426 | 0.001439 | 0.001153 | 6,829.00 |
| 12 Abr 2024 | 0.001407 | -0.000075 | -5.06% | 0.001486 | 0.001621 | 0.001324 | 33,284.00 |
| 11 Abr 2024 | 0.001482 | 0.000042 | 2.92% | 0.001432 | 0.001548 | 0.001407 | 10,437.00 |
| 10 Abr 2024 | 0.00144 | 0.00014 | 10.77% | 0.001302 | 0.001506 | 0.001294 | 59,605.00 |
| 09 Abr 2024 | 0.0013 | -0.000077 | -5.59% | 0.001367 | 0.001379 | 0.0013 | 9,057.00 |
| 08 Abr 2024 | 0.001377 | 0.000097 | 7.58% | 0.001254 | 0.001427 | 0.001238 | 35,163.00 |
| 07 Abr 2024 | 0.00128 | 0.00 | 0.00% | 0.001293 | 0.001293 | 0.001276 | 4,525.00 |
| 06 Abr 2024 | 0.00128 | -0.00000300 | -0.23% | 0.001268 | 0.0013 | 0.001268 | 665.00 |
| 05 Abr 2024 | 0.001283 | 0.000013 | 1.02% | 0.001287 | 0.001287 | 0.001263 | 1,213.00 |
| 04 Abr 2024 | 0.00127 | 0.000023 | 1.84% | 0.001244 | 0.001281 | 0.001239 | 776.00 |
| 03 Abr 2024 | 0.001247 | -0.000032 | -2.50% | 0.001273 | 0.001278 | 0.001226 | 6,165.00 |
| 02 Abr 2024 | 0.001279 | -0.00000800 | -0.62% | 0.001283 | 0.001283 | 0.001237 | 4,852.00 |
| 01 Abr 2024 | 0.001287 | -0.000058 | -4.31% | 0.001346 | 0.001355 | 0.00127 | 3,415.00 |
| 31 Mar 2024 | 0.001345 | 0.00000600 | 0.45% | 0.001346 | 0.001353 | 0.001311 | 7,345.00 |
| 30 Mar 2024 | 0.001339 | -0.000052 | -3.74% | 0.001388 | 0.001388 | 0.001339 | 4,001.00 |
| 29 Mar 2024 | 0.001391 | 0.000039 | 2.88% | 0.001346 | 0.001403 | 0.001323 | 3,243.00 |
| 28 Mar 2024 | 0.001352 | 0.000048 | 3.68% | 0.001298 | 0.001353 | 0.001283 | 4,670.00 |
| 27 Mar 2024 | 0.001304 | -0.00002 | -1.51% | 0.00133 | 0.001333 | 0.00127 | 1,154.00 |
| 26 Mar 2024 | 0.001324 | 0.000056 | 4.42% | 0.001266 | 0.001331 | 0.001266 | 4,006.00 |
| 25 Mar 2024 | 0.001268 | -0.000015 | -1.17% | 0.00128 | 0.001297 | 0.001252 | 2,143.00 |
| 24 Mar 2024 | 0.001283 | 0.00000700 | 0.55% | 0.001283 | 0.001316 | 0.001279 | 5,637.00 |
| 23 Mar 2024 | 0.001276 | 0.000035 | 2.82% | 0.001234 | 0.001288 | 0.001234 | 1,059.00 |
| 22 Mar 2024 | 0.001241 | 0.000022 | 1.80% | 0.001212 | 0.001241 | 0.001202 | 907.00 |
| 21 Mar 2024 | 0.001219 | 0.00000900 | 0.74% | 0.001214 | 0.001227 | 0.001184 | 1,348.00 |
| 20 Mar 2024 | 0.00121 | -0.00001 | -0.82% | 0.001226 | 0.001245 | 0.001195 | 8,219.00 |
| 19 Mar 2024 | 0.00122 | -0.000017 | -1.37% | 0.001234 | 0.001247 | 0.001162 | 8,000.00 |
| 18 Mar 2024 | 0.001237 | -0.000026 | -2.06% | 0.001255 | 0.0013 | 0.001226 | 2,285.00 |
| 17 Mar 2024 | 0.001263 | 0.00000500 | 0.40% | 0.001262 | 0.001269 | 0.00121 | 4,714.00 |
| 16 Mar 2024 | 0.001258 | -0.00007 | -5.27% | 0.001351 | 0.001356 | 0.001241 | 3,789.00 |
| 15 Mar 2024 | 0.001328 | -0.000044 | -3.21% | 0.001331 | 0.001364 | 0.001285 | 6,912.00 |
| 14 Mar 2024 | 0.001372 | 0.00 | 0.00% | 0.001372 | 0.001372 | 0.001372 | 0.00 |
| 13 Mar 2024 | 0.001372 | 0.000025 | 1.86% | 0.001328 | 0.001376 | 0.001321 | 2,356.00 |
| 12 Mar 2024 | 0.001347 | 0.000053 | 4.10% | 0.001288 | 0.001353 | 0.001252 | 7,759.00 |
| 11 Mar 2024 | 0.001294 | 0.00000700 | 0.54% | 0.001271 | 0.001318 | 0.001264 | 4,789.00 |
| 10 Mar 2024 | 0.001287 | -0.000043 | -3.23% | 0.001362 | 0.001367 | 0.001271 | 6,589.00 |
| 09 Mar 2024 | 0.00133 | 0.000032 | 2.47% | 0.001296 | 0.001356 | 0.001294 | 6,848.00 |
| 08 Mar 2024 | 0.001298 | 0.00000500 | 0.39% | 0.001313 | 0.001331 | 0.001254 | 9,802.00 |
| 07 Mar 2024 | 0.001293 | -0.00000700 | -0.54% | 0.001301 | 0.001322 | 0.001269 | 1,758.00 |
| 06 Mar 2024 | 0.0013 | -0.000079 | -5.73% | 0.001358 | 0.001382 | 0.00124 | 10,191.00 |
| 05 Mar 2024 | 0.001379 | -0.000075 | -5.16% | 0.00143 | 0.0017 | 0.001347 | 50,249.00 |
| 04 Mar 2024 | 0.001454 | 0.000243 | 20.07% | 0.001199 | 0.001782 | 0.001198 | 110,505.00 |
| 03 Mar 2024 | 0.001211 | -0.000053 | -4.19% | 0.001239 | 0.001279 | 0.001171 | 4,963.00 |
| 02 Mar 2024 | 0.001264 | 0.000123 | 10.78% | 0.001143 | 0.001266 | 0.001143 | 12,884.00 |
| 01 Mar 2024 | 0.001141 | 0.000052 | 4.78% | 0.001101 | 0.001155 | 0.001091 | 6,477.00 |
| 29 Feb 2024 | 0.001089 | 0.000031 | 2.93% | 0.001063 | 0.001111 | 0.001046 | 9,208.00 |
| 28 Feb 2024 | 0.001058 | -0.00000600 | -0.56% | 0.001066 | 0.001128 | 0.001034 | 7,008.00 |
| 27 Feb 2024 | 0.001064 | -0.000013 | -1.21% | 0.001076 | 0.001104 | 0.001043 | 9,207.00 |
| 26 Feb 2024 | 0.001077 | -0.000025 | -2.27% | 0.001092 | 0.001092 | 0.001069 | 2,782.00 |
| 25 Feb 2024 | 0.001102 | 0.00000500 | 0.46% | 0.001091 | 0.001149 | 0.001077 | 21,738.00 |
| 24 Feb 2024 | 0.001097 | 0.00 | 0.00% | 0.001096 | 0.001113 | 0.00109 | 735.00 |
| 23 Feb 2024 | 0.001097 | 0.00000300 | 0.27% | 0.0011 | 0.001105 | 0.001085 | 2,705.00 |
| 22 Feb 2024 | 0.001094 | -0.000024 | -2.15% | 0.001103 | 0.001132 | 0.00109 | 3,183.00 |
| 21 Feb 2024 | 0.001118 | -0.00000100 | -0.09% | 0.001124 | 0.001139 | 0.001105 | 1,018.00 |
| 20 Feb 2024 | 0.001119 | -0.000025 | -2.19% | 0.00114 | 0.001161 | 0.001109 | 4,203.00 |
| 19 Feb 2024 | 0.001144 | -0.000013 | -1.12% | 0.001156 | 0.001173 | 0.001131 | 7,477.00 |
| 18 Feb 2024 | 0.001157 | -0.000029 | -2.45% | 0.001197 | 0.001221 | 0.00115 | 4,944.00 |
| 17 Feb 2024 | 0.001186 | -0.00000600 | -0.50% | 0.001179 | 0.0012 | 0.001162 | 1,339.00 |
| 16 Feb 2024 | 0.001192 | 0.000012 | 1.02% | 0.001156 | 0.001221 | 0.001151 | 6,832.00 |
| 15 Feb 2024 | 0.00118 | 0.000068 | 6.12% | 0.001111 | 0.00129 | 0.001107 | 27,410.00 |
| 14 Feb 2024 | 0.001112 | -0.000042 | -3.64% | 0.001149 | 0.001149 | 0.001112 | 776.00 |
| 13 Feb 2024 | 0.001154 | 0.00000200 | 0.17% | 0.001148 | 0.001154 | 0.001125 | 1,297.00 |
| 12 Feb 2024 | 0.001152 | -0.000044 | -3.68% | 0.001195 | 0.001195 | 0.001152 | 2,022.00 |
| 11 Feb 2024 | 0.001196 | -0.00000100 | -0.08% | 0.001196 | 0.001196 | 0.001189 | 2,017.00 |
| 10 Feb 2024 | 0.001197 | -0.000011 | -0.91% | 0.001215 | 0.00122 | 0.001185 | 1,919.00 |
