Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
QUICKBTC Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 04 May 2024 | 0.00000095 | 0.00000000 | 0.00% | 0.00000094 | 0.00000096 | 0.00000092 | 15,661.00 |
| 03 May 2024 | 0.00000095 | -0.00000001 | -1.04% | 0.00000096 | 0.00000097 | 0.00000095 | 170,863.00 |
| 02 May 2024 | 0.00000096 | 0.00000000 | 0.00% | 0.00000095 | 0.00000097 | 0.00000095 | 68,844.00 |
| 01 May 2024 | 0.00000096 | 0.00000006 | 6.67% | 0.00000091 | 0.00000096 | 0.00000090 | 247,111.00 |
| 30 Abr 2024 | 0.00000090 | -0.00000001 | -1.10% | 0.00000091 | 0.00000091 | 0.00000088 | 403,661.00 |
| 29 Abr 2024 | 0.00000091 | -0.00000002 | -2.15% | 0.00000093 | 0.00000094 | 0.00000090 | 234,558.00 |
| 28 Abr 2024 | 0.00000093 | -0.00000003 | -3.13% | 0.00000096 | 0.00000097 | 0.00000093 | 156,418.00 |
| 27 Abr 2024 | 0.00000096 | 0.00000005 | 5.49% | 0.00000091 | 0.00000096 | 0.00000090 | 424,040.00 |
| 26 Abr 2024 | 0.00000091 | 0.00000000 | 0.00% | 0.00000091 | 0.00000094 | 0.00000089 | 630,714.00 |
| 25 Abr 2024 | 0.00000091 | 0.00000000 | 0.00% | 0.00000090 | 0.00000092 | 0.00000090 | 892,157.00 |
| 24 Abr 2024 | 0.00000091 | -0.00000001 | -1.09% | 0.00000091 | 0.00000094 | 0.00000091 | 264,656.00 |
| 23 Abr 2024 | 0.00000092 | 0.00000002 | 2.22% | 0.00000090 | 0.00000093 | 0.00000090 | 291,929.00 |
| 22 Abr 2024 | 0.00000090 | 0.00000000 | 0.00% | 0.00000091 | 0.00000092 | 0.00000089 | 767,877.00 |
| 21 Abr 2024 | 0.00000090 | -0.00000006 | -6.25% | 0.00000096 | 0.00000097 | 0.00000090 | 864,351.00 |
| 20 Abr 2024 | 0.00000096 | 0.00000002 | 2.13% | 0.00000094 | 0.00000097 | 0.00000092 | 1,134,522.00 |
| 19 Abr 2024 | 0.00000094 | 0.00000000 | 0.00% | 0.00000094 | 0.00000095 | 0.00000092 | 344,209.00 |
| 18 Abr 2024 | 0.00000094 | 0.00000000 | 0.00% | 0.00000093 | 0.00000095 | 0.00000092 | 229,423.00 |
| 17 Abr 2024 | 0.00000094 | 0.00000002 | 2.17% | 0.00000091 | 0.00000094 | 0.00000091 | 692,829.00 |
| 16 Abr 2024 | 0.00000092 | 0.00000000 | 0.00% | 0.00000091 | 0.00000093 | 0.00000090 | 573,192.00 |
| 15 Abr 2024 | 0.00000092 | 0.00000002 | 2.22% | 0.00000089 | 0.00000094 | 0.00000088 | 712,725.00 |
| 14 Abr 2024 | 0.00000090 | 0.00000002 | 2.27% | 0.00000087 | 0.00000091 | 0.00000086 | 1,084,996.00 |
| 13 Abr 2024 | 0.00000088 | -0.00000010 | -10.20% | 0.00000099 | 0.00000099 | 0.00000085 | 926,221.00 |
| 12 Abr 2024 | 0.00000098 | -0.00000012 | -10.91% | 0.00000111 | 0.00000111 | 0.00000095 | 1,004,618.00 |
| 11 Abr 2024 | 0.00000110 | -0.00000002 | -1.79% | 0.00000111 | 0.00000112 | 0.00000109 | 439,034.00 |
| 10 Abr 2024 | 0.00000112 | -0.00000004 | -3.45% | 0.00000116 | 0.00000116 | 0.00000111 | 1,479,977.00 |
| 09 Abr 2024 | 0.00000116 | -0.00000002 | -1.69% | 0.00000118 | 0.00000119 | 0.00000115 | 613,248.00 |
| 08 Abr 2024 | 0.00000118 | -0.00000006 | -4.84% | 0.00000124 | 0.00000126 | 0.00000117 | 1,626,433.00 |
| 07 Abr 2024 | 0.00000124 | 0.00000006 | 5.08% | 0.00000118 | 0.00000140 | 0.00000117 | 3,358,317.00 |
| 06 Abr 2024 | 0.00000118 | 0.00000001 | 0.85% | 0.00000118 | 0.00000119 | 0.00000117 | 238,946.00 |
| 05 Abr 2024 | 0.00000117 | 0.00000000 | 0.00% | 0.00000117 | 0.00000118 | 0.00000116 | 349,340.00 |
| 04 Abr 2024 | 0.00000117 | -0.00000001 | -0.85% | 0.00000118 | 0.00000119 | 0.00000117 | 412,929.00 |
| 03 Abr 2024 | 0.00000118 | -0.00000003 | -2.48% | 0.00000120 | 0.00000122 | 0.00000117 | 1,101,810.00 |
| 02 Abr 2024 | 0.00000121 | 0.00000000 | 0.00% | 0.00000121 | 0.00000122 | 0.00000119 | 853,340.00 |
| 01 Abr 2024 | 0.00000121 | -0.00000006 | -4.72% | 0.00000126 | 0.00000126 | 0.00000120 | 520,216.00 |
| 31 Mar 2024 | 0.00000127 | 0.00000003 | 2.42% | 0.00000124 | 0.00000128 | 0.00000124 | 312,195.00 |
| 30 Mar 2024 | 0.00000124 | -0.00000004 | -3.13% | 0.00000127 | 0.00000129 | 0.00000124 | 970,344.00 |
| 29 Mar 2024 | 0.00000128 | -0.00000002 | -1.54% | 0.00000128 | 0.00000129 | 0.00000127 | 385,622.00 |
| 28 Mar 2024 | 0.00000130 | 0.00000000 | 0.00% | 0.00000130 | 0.00000132 | 0.00000128 | 893,890.00 |
| 27 Mar 2024 | 0.00000130 | -0.00000003 | -2.26% | 0.00000134 | 0.00000134 | 0.00000130 | 901,316.00 |
| 26 Mar 2024 | 0.00000133 | 0.00000000 | 0.00% | 0.00000134 | 0.00000139 | 0.00000132 | 559,756.00 |
| 25 Mar 2024 | 0.00000133 | -0.00000004 | -2.92% | 0.00000139 | 0.00000139 | 0.00000131 | 290,521.00 |
| 24 Mar 2024 | 0.00000137 | 0.00000001 | 0.74% | 0.00000137 | 0.00000138 | 0.00000134 | 149,633.00 |
| 23 Mar 2024 | 0.00000136 | 0.00000002 | 1.49% | 0.00000136 | 0.00000138 | 0.00000133 | 225,625.00 |
| 22 Mar 2024 | 0.00000134 | 0.00000004 | 3.08% | 0.00000130 | 0.00000136 | 0.00000128 | 313,296.00 |
| 21 Mar 2024 | 0.00000130 | 0.00000005 | 4.00% | 0.00000125 | 0.00000131 | 0.00000125 | 623,412.00 |
| 20 Mar 2024 | 0.00000125 | -0.00000003 | -2.34% | 0.00000128 | 0.00000129 | 0.00000125 | 768,066.00 |
| 19 Mar 2024 | 0.00000128 | 0.00000002 | 1.59% | 0.00000127 | 0.00000130 | 0.00000124 | 635,651.00 |
| 18 Mar 2024 | 0.00000126 | -0.00000003 | -2.33% | 0.00000130 | 0.00000133 | 0.00000124 | 1,037,570.00 |
| 17 Mar 2024 | 0.00000129 | -0.00000004 | -3.01% | 0.00000133 | 0.00000142 | 0.00000127 | 1,899,977.00 |
| 16 Mar 2024 | 0.00000133 | 0.00000004 | 3.10% | 0.00000128 | 0.00000142 | 0.00000128 | 3,353,197.00 |
| 15 Mar 2024 | 0.00000129 | -0.00000005 | -3.73% | 0.00000129 | 0.00000130 | 0.00000125 | 1,637,905.00 |
| 14 Mar 2024 | 0.00000134 | 0.00000000 | 0.00% | 0.00000134 | 0.00000134 | 0.00000134 | 0.00 |
| 13 Mar 2024 | 0.00000134 | -0.00000002 | -1.47% | 0.00000133 | 0.00000142 | 0.00000130 | 1,851,132.00 |
| 12 Mar 2024 | 0.00000136 | 0.00000012 | 9.68% | 0.00000123 | 0.00000138 | 0.00000122 | 2,349,266.00 |
| 11 Mar 2024 | 0.00000124 | -0.00000001 | -0.80% | 0.00000125 | 0.00000126 | 0.00000120 | 888,730.00 |
| 10 Mar 2024 | 0.00000125 | -0.00000007 | -5.30% | 0.00000133 | 0.00000135 | 0.00000122 | 1,277,759.00 |
| 09 Mar 2024 | 0.00000132 | 0.00000011 | 9.09% | 0.00000121 | 0.00000142 | 0.00000120 | 2,265,203.00 |
| 08 Mar 2024 | 0.00000121 | -0.00000005 | -3.97% | 0.00000126 | 0.00000127 | 0.00000119 | 990,725.00 |
| 07 Mar 2024 | 0.00000126 | -0.00000002 | -1.56% | 0.00000127 | 0.00000128 | 0.00000122 | 1,011,109.00 |
| 06 Mar 2024 | 0.00000128 | 0.00000008 | 6.67% | 0.00000120 | 0.00000136 | 0.00000119 | 2,747,334.00 |
| 05 Mar 2024 | 0.00000120 | -0.00000002 | -1.64% | 0.00000122 | 0.00000127 | 0.00000118 | 1,950,885.00 |
| 04 Mar 2024 | 0.00000122 | -0.00000018 | -12.86% | 0.00000142 | 0.00000143 | 0.00000122 | 2,317,356.00 |
| 03 Mar 2024 | 0.00000140 | -0.00000011 | -7.28% | 0.00000152 | 0.00000177 | 0.00000140 | 10,605,991.00 |
| 02 Mar 2024 | 0.00000151 | 0.00000049 | 48.04% | 0.00000103 | 0.00000199 | 0.00000103 | 15,916,727.00 |
| 01 Mar 2024 | 0.00000102 | 0.00000002 | 2.00% | 0.00000101 | 0.00000104 | 0.00000101 | 1,288,715.00 |
| 29 Feb 2024 | 0.00000100 | -0.00000001 | -0.99% | 0.00000100 | 0.00000104 | 0.00000100 | 1,241,876.00 |
| 28 Feb 2024 | 0.00000101 | -0.00000010 | -9.01% | 0.00000111 | 0.00000111 | 0.00000101 | 1,589,921.00 |
| 27 Feb 2024 | 0.00000111 | -0.00000004 | -3.48% | 0.00000115 | 0.00000116 | 0.00000109 | 1,168,708.00 |
| 26 Feb 2024 | 0.00000115 | -0.00000002 | -1.71% | 0.00000118 | 0.00000119 | 0.00000115 | 1,272,567.00 |
| 25 Feb 2024 | 0.00000117 | -0.00000003 | -2.50% | 0.00000119 | 0.00000120 | 0.00000115 | 408,770.00 |
| 24 Feb 2024 | 0.00000120 | 0.00000005 | 4.35% | 0.00000115 | 0.00000131 | 0.00000115 | 3,344,332.00 |
| 23 Feb 2024 | 0.00000115 | 0.00000003 | 2.68% | 0.00000112 | 0.00000120 | 0.00000110 | 2,457,582.00 |
| 22 Feb 2024 | 0.00000112 | 0.00000006 | 5.66% | 0.00000106 | 0.00000112 | 0.00000105 | 1,405,739.00 |
| 21 Feb 2024 | 0.00000106 | -0.00000005 | -4.50% | 0.00000111 | 0.00000111 | 0.00000104 | 1,570,222.00 |
| 20 Feb 2024 | 0.00000111 | -0.00000003 | -2.63% | 0.00000114 | 0.00000114 | 0.00000108 | 1,580,012.00 |
| 19 Feb 2024 | 0.00000114 | 0.00000000 | 0.00% | 0.00000113 | 0.00000116 | 0.00000111 | 410,215.00 |
| 18 Feb 2024 | 0.00000114 | 0.00000004 | 3.64% | 0.00000110 | 0.00000114 | 0.00000108 | 1,895,112.00 |
| 17 Feb 2024 | 0.00000110 | 0.00000000 | 0.00% | 0.00000111 | 0.00000116 | 0.00000109 | 1,359,842.00 |
| 16 Feb 2024 | 0.00000110 | -0.00000001 | -0.90% | 0.00000111 | 0.00000117 | 0.00000109 | 1,919,868.00 |
| 15 Feb 2024 | 0.00000111 | -0.00000005 | -4.31% | 0.00000116 | 0.00000116 | 0.00000109 | 948,461.00 |
| 14 Feb 2024 | 0.00000116 | -0.00000004 | -3.33% | 0.00000119 | 0.00000122 | 0.00000115 | 1,064,855.00 |
| 13 Feb 2024 | 0.00000120 | 0.00000001 | 0.84% | 0.00000121 | 0.00000149 | 0.00000113 | 7,706,950.00 |
| 12 Feb 2024 | 0.00000119 | 0.00000013 | 12.26% | 0.00000108 | 0.00000143 | 0.00000107 | 11,902,160.00 |
| 11 Feb 2024 | 0.00000106 | -0.00000001 | -0.93% | 0.00000106 | 0.00000116 | 0.00000104 | 1,254,745.00 |
| 10 Feb 2024 | 0.00000107 | -0.00000003 | -2.73% | 0.00000111 | 0.00000111 | 0.00000106 | 559,262.00 |
| 09 Feb 2024 | 0.00000110 | 0.00000000 | 0.00% | 0.00000109 | 0.00000116 | 0.00000108 | 2,054,592.00 |
| 08 Feb 2024 | 0.00000110 | 0.00000001 | 0.92% | 0.00000109 | 0.00000113 | 0.00000108 | 852,602.00 |
| 07 Feb 2024 | 0.00000109 | 0.00000000 | 0.00% | 0.00000110 | 0.00000111 | 0.00000109 | 430,445.00 |
| 06 Feb 2024 | 0.00000109 | 0.00000003 | 2.83% | 0.00000106 | 0.00000109 | 0.00000106 | 644,771.00 |
| 05 Feb 2024 | 0.00000106 | -0.00000002 | -1.85% | 0.00000108 | 0.00000109 | 0.00000105 | 176,575.00 |
| 04 Feb 2024 | 0.00000108 | -0.00000001 | -0.92% | 0.00000108 | 0.00000109 | 0.00000107 | 416,020.00 |
| 03 Feb 2024 | 0.00000109 | -0.00000001 | -0.91% | 0.00000110 | 0.00000110 | 0.00000108 | 284,308.00 |
