QUICKUSDT Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
01 May 2024 | 0.05585 | 0.00084 | 1.53% | 0.05522 | 0.05626 | 0.05131 | 22,352,955.00 |
30 Abr 2024 | 0.05501 | -0.00333 | -5.71% | 0.05828 | 0.05897 | 0.05324 | 23,590,600.00 |
29 Abr 2024 | 0.05834 | -0.00022 | -0.38% | 0.05869 | 0.05973 | 0.05627 | 16,618,466.00 |
28 Abr 2024 | 0.05856 | -0.00204 | -3.37% | 0.06094 | 0.06214 | 0.0584 | 21,190,140.00 |
27 Abr 2024 | 0.0606 | 0.0027 | 4.66% | 0.05813 | 0.06128 | 0.0562 | 20,350,758.00 |
26 Abr 2024 | 0.0579 | -0.00082 | -1.40% | 0.0587 | 0.05927 | 0.05707 | 14,751,886.00 |
25 Abr 2024 | 0.05872 | 0.00018 | 0.31% | 0.05864 | 0.05947 | 0.05726 | 15,194,183.00 |
24 Abr 2024 | 0.05854 | -0.00237 | -3.89% | 0.06101 | 0.0629 | 0.05814 | 19,579,710.00 |
23 Abr 2024 | 0.06091 | 0.00104 | 1.74% | 0.06011 | 0.06226 | 0.05893 | 22,204,336.00 |
22 Abr 2024 | 0.05987 | 0.00095 | 1.61% | 0.05904 | 0.06041 | 0.0585 | 18,967,785.00 |
21 Abr 2024 | 0.05892 | -0.00335 | -5.38% | 0.06194 | 0.06232 | 0.05835 | 25,109,323.00 |
20 Abr 2024 | 0.06227 | 0.00225 | 3.75% | 0.06003 | 0.06281 | 0.05899 | 41,270,324.00 |
19 Abr 2024 | 0.06002 | 0.00098 | 1.66% | 0.05891 | 0.06183 | 0.05548 | 30,891,061.00 |
18 Abr 2024 | 0.05904 | 0.00187 | 3.27% | 0.05751 | 0.0597 | 0.05643 | 20,435,122.00 |
17 Abr 2024 | 0.05717 | -0.00103 | -1.77% | 0.05816 | 0.059 | 0.05559 | 23,261,049.00 |
16 Abr 2024 | 0.0582 | 0.00011 | 0.19% | 0.05811 | 0.05911 | 0.056 | 24,364,627.00 |
15 Abr 2024 | 0.05809 | -0.00085 | -1.44% | 0.05879 | 0.0618 | 0.05676 | 24,538,245.00 |
14 Abr 2024 | 0.05894 | 0.0028 | 4.99% | 0.05619 | 0.05946 | 0.05388 | 22,843,685.00 |
13 Abr 2024 | 0.05614 | -0.00991 | -15.00% | 0.06576 | 0.06692 | 0.05246 | 35,069,755.00 |
12 Abr 2024 | 0.06605 | -0.01119 | -14.49% | 0.07753 | 0.07848 | 0.06305 | 19,823,676.00 |
11 Abr 2024 | 0.07724 | -0.00187 | -2.36% | 0.07877 | 0.07983 | 0.07559 | 14,790,458.00 |
10 Abr 2024 | 0.07911 | -0.00075 | -0.94% | 0.07979 | 0.08062 | 0.0767 | 18,356,972.00 |
09 Abr 2024 | 0.07986 | -0.00461 | -5.46% | 0.08425 | 0.08501 | 0.0794 | 20,024,157.00 |
08 Abr 2024 | 0.08447 | -0.00146 | -1.70% | 0.08541 | 0.08924 | 0.08409 | 47,433,932.00 |
07 Abr 2024 | 0.08593 | 0.00487 | 6.01% | 0.08102 | 0.09612 | 0.08087 | 85,321,475.00 |
06 Abr 2024 | 0.08106 | 0.00169 | 2.13% | 0.07972 | 0.08179 | 0.07923 | 11,158,486.00 |
05 Abr 2024 | 0.07937 | -0.00109 | -1.35% | 0.07997 | 0.08068 | 0.07702 | 11,634,738.00 |
04 Abr 2024 | 0.08046 | 0.00243 | 3.11% | 0.07793 | 0.08176 | 0.07639 | 14,617,328.00 |
03 Abr 2024 | 0.07803 | -0.00132 | -1.66% | 0.07965 | 0.08139 | 0.07693 | 15,135,258.00 |
02 Abr 2024 | 0.07935 | -0.00527 | -6.23% | 0.08427 | 0.08433 | 0.0777 | 18,985,937.00 |
01 Abr 2024 | 0.08462 | -0.00565 | -6.26% | 0.08989 | 0.09015 | 0.08229 | 17,753,040.00 |
31 Mar 2024 | 0.09027 | 0.00359 | 4.14% | 0.08687 | 0.091 | 0.08621 | 18,002,981.00 |
30 Mar 2024 | 0.08668 | -0.00236 | -2.65% | 0.08871 | 0.090 | 0.08614 | 17,388,114.00 |
29 Mar 2024 | 0.08904 | -0.00227 | -2.49% | 0.09137 | 0.09157 | 0.08798 | 19,531,251.00 |
28 Mar 2024 | 0.09131 | 0.00156 | 1.74% | 0.0902 | 0.09284 | 0.08957 | 21,501,515.00 |
27 Mar 2024 | 0.08975 | -0.00352 | -3.77% | 0.09335 | 0.09504 | 0.08929 | 23,177,525.00 |
26 Mar 2024 | 0.09327 | 0.00015 | 0.16% | 0.09323 | 0.09855 | 0.09217 | 27,893,147.00 |
25 Mar 2024 | 0.09312 | 0.00093 | 1.01% | 0.09244 | 0.09464 | 0.08953 | 26,065,612.00 |
24 Mar 2024 | 0.09219 | 0.00489 | 5.60% | 0.088 | 0.09295 | 0.08613 | 21,053,125.00 |
23 Mar 2024 | 0.0873 | 0.00166 | 1.94% | 0.08659 | 0.08997 | 0.0845 | 29,789,066.00 |
22 Mar 2024 | 0.08564 | 0.00051 | 0.60% | 0.08481 | 0.0884 | 0.08256 | 24,563,918.00 |
21 Mar 2024 | 0.08513 | -0.00059 | -0.69% | 0.08546 | 0.08769 | 0.08352 | 22,934,591.00 |
20 Mar 2024 | 0.08572 | 0.00645 | 8.14% | 0.08007 | 0.08599 | 0.07593 | 22,140,577.00 |
19 Mar 2024 | 0.07927 | -0.00577 | -6.79% | 0.08598 | 0.08632 | 0.07782 | 28,381,507.00 |
18 Mar 2024 | 0.08504 | -0.00401 | -4.50% | 0.08952 | 0.09148 | 0.08304 | 24,865,949.00 |
17 Mar 2024 | 0.08905 | 0.00149 | 1.70% | 0.08749 | 0.091 | 0.08233 | 29,807,006.00 |
16 Mar 2024 | 0.08756 | -0.00146 | -1.64% | 0.08883 | 0.098 | 0.086 | 60,412,792.00 |
15 Mar 2024 | 0.08902 | -0.00951 | -9.65% | 0.09203 | 0.09454 | 0.08261 | 19,732,736.00 |
14 Mar 2024 | 0.09853 | 0.00 | 0.00% | 0.09853 | 0.09853 | 0.09853 | 0.00 |
13 Mar 2024 | 0.09853 | 0.00237 | 2.46% | 0.09542 | 0.10272 | 0.09312 | 62,117,030.00 |
12 Mar 2024 | 0.09616 | 0.0071 | 7.97% | 0.08967 | 0.0988 | 0.08602 | 60,825,556.00 |
11 Mar 2024 | 0.08906 | 0.00269 | 3.11% | 0.08616 | 0.08996 | 0.0841 | 22,507,840.00 |
10 Mar 2024 | 0.08637 | -0.00438 | -4.83% | 0.09035 | 0.0914 | 0.0839 | 38,521,399.00 |
09 Mar 2024 | 0.09075 | 0.00822 | 9.96% | 0.08229 | 0.0937 | 0.08195 | 57,672,406.00 |
08 Mar 2024 | 0.08253 | -0.00218 | -2.57% | 0.08421 | 0.085 | 0.08143 | 19,870,938.00 |
07 Mar 2024 | 0.08471 | 0.00058 | 0.69% | 0.08427 | 0.08544 | 0.08056 | 26,616,873.00 |
06 Mar 2024 | 0.08413 | 0.00766 | 10.02% | 0.07676 | 0.0885 | 0.0756 | 75,237,530.00 |
05 Mar 2024 | 0.07647 | -0.0073 | -8.71% | 0.08362 | 0.08452 | 0.07201 | 48,476,998.00 |
04 Mar 2024 | 0.08377 | -0.00497 | -5.60% | 0.08925 | 0.09133 | 0.0813 | 98,666,652.00 |
03 Mar 2024 | 0.08874 | -0.00526 | -5.60% | 0.09337 | 0.1093 | 0.08719 | 401,424,207.00 |
02 Mar 2024 | 0.094 | 0.02974 | 46.28% | 0.06418 | 0.125 | 0.06395 | 405,063,908.00 |
01 Mar 2024 | 0.06426 | 0.00255 | 4.13% | 0.06191 | 0.06437 | 0.06143 | 27,348,272.00 |
29 Feb 2024 | 0.06171 | -0.00108 | -1.72% | 0.06276 | 0.065 | 0.0609 | 28,086,083.00 |
28 Feb 2024 | 0.06279 | -0.00077 | -1.21% | 0.06365 | 0.06528 | 0.06055 | 23,639,175.00 |
27 Feb 2024 | 0.06356 | 0.00102 | 1.63% | 0.06254 | 0.06414 | 0.06176 | 22,875,798.00 |
26 Feb 2024 | 0.06254 | 0.00165 | 2.71% | 0.06077 | 0.06351 | 0.05879 | 27,784,043.00 |
25 Feb 2024 | 0.06089 | -0.00067 | -1.09% | 0.06152 | 0.06227 | 0.0592 | 24,413,513.00 |
24 Feb 2024 | 0.06156 | 0.00323 | 5.54% | 0.05834 | 0.0675 | 0.05824 | 87,143,633.00 |
23 Feb 2024 | 0.05833 | 0.00151 | 2.66% | 0.05741 | 0.06114 | 0.05587 | 63,573,697.00 |
22 Feb 2024 | 0.05682 | 0.00179 | 3.25% | 0.05504 | 0.05857 | 0.05359 | 21,395,074.00 |
21 Feb 2024 | 0.05503 | -0.00274 | -4.74% | 0.05777 | 0.05791 | 0.05301 | 23,426,890.00 |
20 Feb 2024 | 0.05777 | -0.00086 | -1.47% | 0.05871 | 0.05925 | 0.05501 | 22,357,145.00 |
19 Feb 2024 | 0.05863 | -0.00074 | -1.25% | 0.05952 | 0.06006 | 0.0579 | 19,407,861.00 |
18 Feb 2024 | 0.05937 | 0.00253 | 4.45% | 0.05687 | 0.060 | 0.0556 | 21,446,216.00 |
17 Feb 2024 | 0.05684 | -0.00075 | -1.30% | 0.05736 | 0.05841 | 0.05555 | 14,706,140.00 |
16 Feb 2024 | 0.05759 | -0.00001 | -0.02% | 0.05761 | 0.06105 | 0.05655 | 31,021,611.00 |
15 Feb 2024 | 0.0576 | -0.00228 | -3.81% | 0.06002 | 0.06104 | 0.05603 | 42,979,471.00 |
14 Feb 2024 | 0.05988 | 0.00031 | 0.52% | 0.05974 | 0.0633 | 0.05757 | 73,869,300.00 |
13 Feb 2024 | 0.05957 | -0.00069 | -1.15% | 0.06046 | 0.07469 | 0.05599 | 352,353,859.00 |
12 Feb 2024 | 0.06026 | 0.00845 | 16.31% | 0.05185 | 0.06998 | 0.05121 | 455,741,307.00 |
11 Feb 2024 | 0.05181 | 0.00133 | 2.63% | 0.05045 | 0.0556 | 0.05005 | 29,754,991.00 |
10 Feb 2024 | 0.05048 | -0.00115 | -2.23% | 0.05165 | 0.05225 | 0.04984 | 14,914,984.00 |
09 Feb 2024 | 0.05163 | 0.00196 | 3.95% | 0.04946 | 0.05546 | 0.04936 | 73,379,277.00 |
08 Feb 2024 | 0.04967 | 0.00141 | 2.92% | 0.04814 | 0.0505 | 0.04779 | 29,346,211.00 |
07 Feb 2024 | 0.04826 | 0.00121 | 2.57% | 0.04705 | 0.04851 | 0.04646 | 10,405,858.00 |
06 Feb 2024 | 0.04705 | 0.00198 | 4.39% | 0.04495 | 0.0475 | 0.04491 | 14,573,050.00 |
05 Feb 2024 | 0.04507 | -0.00098 | -2.13% | 0.04611 | 0.04666 | 0.04471 | 8,693,986.00 |
04 Feb 2024 | 0.04605 | -0.00094 | -2.00% | 0.04693 | 0.04698 | 0.04555 | 8,864,120.00 |
03 Feb 2024 | 0.04699 | -0.00034 | -0.72% | 0.04733 | 0.04796 | 0.04655 | 7,898,694.00 |
02 Feb 2024 | 0.04733 | -0.00025 | -0.53% | 0.04761 | 0.0485 | 0.047 | 7,451,708.00 |