Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
QTFBTC Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 01 May 2024 | 0.00011012 | 0.00000300 | 2.80% | 0.00010755 | 0.00011177 | 0.00010755 | 2,831.00 |
| 30 Abr 2024 | 0.00010723 | 0.00000400 | 3.88% | 0.00010319 | 0.00010819 | 0.00010287 | 1,633.00 |
| 29 Abr 2024 | 0.00010319 | -0.00000043 | -0.41% | 0.00010416 | 0.00010508 | 0.00010319 | 556.00 |
| 28 Abr 2024 | 0.00010362 | 0.00000000 | 0.00% | 0.00010362 | 0.00010362 | 0.00010362 | 0.00 |
| 27 Abr 2024 | 0.00010362 | 0.00000037 | 0.36% | 0.00010356 | 0.00010449 | 0.00010356 | 394.00 |
| 26 Abr 2024 | 0.00010325 | 0.00000100 | 0.98% | 0.00010232 | 0.00010325 | 0.00010202 | 289.00 |
| 25 Abr 2024 | 0.00010201 | -0.00000093 | -0.90% | 0.00010325 | 0.00010387 | 0.00010201 | 720.00 |
| 24 Abr 2024 | 0.00010294 | 0.00000300 | 3.00% | 0.00010023 | 0.00010294 | 0.00009994 | 1,023.00 |
| 23 Abr 2024 | 0.00009988 | 0.00000030 | 0.30% | 0.00010018 | 0.00010018 | 0.00009988 | 132.00 |
| 22 Abr 2024 | 0.00009958 | -0.00000200 | -1.97% | 0.00010109 | 0.00010109 | 0.00009958 | 402.00 |
| 21 Abr 2024 | 0.00010170 | 0.00000030 | 0.30% | 0.00010109 | 0.00010170 | 0.00010079 | 200.00 |
| 20 Abr 2024 | 0.00010140 | -0.00000400 | -3.79% | 0.00010516 | 0.00010516 | 0.00010109 | 1,756.00 |
| 19 Abr 2024 | 0.00010547 | -0.00000099 | -0.93% | 0.00010646 | 0.00010886 | 0.00010423 | 4,016.00 |
| 18 Abr 2024 | 0.00010646 | -0.00000300 | -2.75% | 0.00010881 | 0.00010942 | 0.00010594 | 1,816.00 |
| 17 Abr 2024 | 0.00010926 | 0.00000300 | 2.82% | 0.00010698 | 0.00011053 | 0.00010670 | 1,883.00 |
| 16 Abr 2024 | 0.00010643 | -0.00000088 | -0.82% | 0.00010698 | 0.00010872 | 0.00010643 | 2,040.00 |
| 15 Abr 2024 | 0.00010731 | 0.00000100 | 0.94% | 0.00010634 | 0.00010795 | 0.00010505 | 1,101.00 |
| 14 Abr 2024 | 0.00010615 | -0.00000200 | -1.85% | 0.00010768 | 0.00010955 | 0.00010569 | 2,554.00 |
| 13 Abr 2024 | 0.00010795 | 0.00000400 | 3.86% | 0.00010594 | 0.00011021 | 0.00010297 | 2,793.00 |
| 12 Abr 2024 | 0.00010357 | 0.00000200 | 1.97% | 0.00010109 | 0.00010508 | 0.00010078 | 1,269.00 |
| 11 Abr 2024 | 0.00010139 | 0.00000030 | 0.30% | 0.00010078 | 0.00010139 | 0.00010047 | 225.00 |
| 10 Abr 2024 | 0.00010109 | -0.00000200 | -1.93% | 0.00010285 | 0.00010388 | 0.00010109 | 586.00 |
| 09 Abr 2024 | 0.00010347 | 0.00000300 | 3.00% | 0.00010016 | 0.00010347 | 0.00010016 | 953.00 |
| 08 Abr 2024 | 0.00010016 | -0.00000300 | -2.91% | 0.00010264 | 0.00010295 | 0.00009926 | 1,482.00 |
| 07 Abr 2024 | 0.00010326 | 0.00000062 | 0.60% | 0.00010326 | 0.00010326 | 0.00010326 | 0.00 |
| 06 Abr 2024 | 0.00010264 | -0.00000100 | -0.96% | 0.00010326 | 0.00010326 | 0.00010264 | 257.00 |
| 05 Abr 2024 | 0.00010388 | 0.00000094 | 0.91% | 0.00010294 | 0.00010498 | 0.00010294 | 1,077.00 |
| 04 Abr 2024 | 0.00010294 | -0.00000300 | -2.84% | 0.00010579 | 0.00010595 | 0.00010262 | 1,007.00 |
| 03 Abr 2024 | 0.00010579 | 0.00000000 | 0.00% | 0.00010611 | 36.47100000 | 0.00010547 | 781.00 |
| 02 Abr 2024 | 0.00010579 | 0.00000500 | 4.94% | 0.00010179 | 0.00010643 | 0.00010179 | 1,819.00 |
| 01 Abr 2024 | 0.00010118 | 0.00000100 | 1.00% | 0.00010052 | 0.00010210 | 0.00009996 | 780.00 |
| 31 Mar 2024 | 0.00009996 | -0.00000093 | -0.92% | 0.00010058 | 0.00010094 | 0.00009996 | 249.00 |
| 30 Mar 2024 | 0.00010089 | 0.00000000 | 0.00% | 0.00010089 | 0.00010089 | 0.00010089 | 0.00 |
| 29 Mar 2024 | 0.00010089 | 0.00000093 | 0.93% | 0.00009996 | 0.00010119 | 0.00009996 | 243.00 |
| 28 Mar 2024 | 0.00009996 | -0.00000063 | -0.63% | 0.00010059 | 0.00010059 | 0.00009906 | 860.00 |
| 27 Mar 2024 | 0.00010059 | 0.00000093 | 0.93% | 0.00009912 | 0.00010119 | 0.00009877 | 1,509.00 |
| 26 Mar 2024 | 0.00009966 | -0.00000800 | -7.44% | 0.00010690 | 0.00010755 | 0.00009906 | 2,061.00 |
| 25 Mar 2024 | 0.00010754 | -0.00000200 | -1.83% | 0.00010953 | 0.00011051 | 0.00010690 | 1,220.00 |
| 24 Mar 2024 | 0.00010953 | -0.00000200 | -1.79% | 0.00011193 | 0.00011241 | 0.00010953 | 833.00 |
| 23 Mar 2024 | 0.00011193 | -0.00000066 | -0.59% | 0.00011127 | 0.00011193 | 0.00011127 | 258.00 |
| 22 Mar 2024 | 0.00011259 | 0.00000300 | 2.74% | 0.00011094 | 0.00011419 | 0.00011061 | 2,144.00 |
| 21 Mar 2024 | 0.00010960 | 0.00000000 | 0.00% | 0.00010960 | 0.00010960 | 0.00010960 | 0.00 |
| 20 Mar 2024 | 0.00010960 | -0.00000600 | -5.18% | 0.00011577 | 0.00011682 | 0.00010960 | 3,115.00 |
| 19 Mar 2024 | 0.00011577 | 0.00000600 | 5.45% | 0.00011068 | 0.00011626 | 0.00011068 | 2,677.00 |
| 18 Mar 2024 | 0.00011002 | 0.00000023 | 0.21% | 0.00011035 | 0.00011137 | 0.00010979 | 1,367.00 |
| 17 Mar 2024 | 0.00010979 | -0.00000300 | -2.66% | 0.00011206 | 0.00011308 | 0.00010979 | 1,146.00 |
| 16 Mar 2024 | 0.00011274 | 0.00000400 | 3.69% | 0.00010847 | 0.00011274 | 0.00010847 | 1,168.00 |
| 15 Mar 2024 | 0.00010847 | -0.00000200 | -1.81% | 0.00010714 | 0.00011206 | 0.00010650 | 5,122.00 |
| 14 Mar 2024 | 0.00011053 | 0.00000000 | 0.00% | 0.00011053 | 0.00011053 | 0.00011053 | 0.00 |
| 13 Mar 2024 | 0.00011053 | -0.00000100 | -0.89% | 0.00011194 | 0.00011251 | 0.00011020 | 1,035.00 |
| 12 Mar 2024 | 0.00011194 | -0.00000800 | -6.66% | 0.00012010 | 0.00012081 | 0.00011093 | 3,484.00 |
| 11 Mar 2024 | 0.00012012 | -0.00000200 | -1.63% | 0.00012308 | 0.00012418 | 0.00012010 | 999.00 |
| 10 Mar 2024 | 0.00012234 | -0.00000200 | -1.61% | 0.00012418 | 0.00012492 | 0.00012234 | 603.00 |
| 09 Mar 2024 | 0.00012418 | -0.00000074 | -0.59% | 0.00012418 | 0.00012418 | 0.00012418 | 2.00 |
| 08 Mar 2024 | 0.00012492 | -0.00000100 | -0.79% | 0.00012602 | 0.00012639 | 0.00012344 | 1,917.00 |
| 07 Mar 2024 | 0.00012602 | 0.00000200 | 1.61% | 0.00012306 | 0.00012602 | 0.00012197 | 1,080.00 |
| 06 Mar 2024 | 0.00012396 | -0.00000400 | -3.12% | 0.00012897 | 0.00012926 | 0.00012125 | 2,932.00 |
| 05 Mar 2024 | 0.00012816 | 0.00000062 | 0.49% | 0.00012711 | 0.00013571 | 0.00012484 | 6,602.00 |
| 04 Mar 2024 | 0.00012754 | -0.00000600 | -4.51% | 0.00013309 | 0.00013309 | 0.00012754 | 1,262.00 |
| 03 Mar 2024 | 0.00013309 | -0.00000080 | -0.60% | 0.00013389 | 0.00013429 | 0.00013309 | 241.00 |
| 02 Mar 2024 | 0.00013389 | 0.00000100 | 0.75% | 0.00013349 | 0.00013389 | 0.00013349 | 142.00 |
| 01 Mar 2024 | 0.00013283 | -0.00000200 | -1.49% | 0.00013468 | 0.00013508 | 0.00013283 | 590.00 |
| 29 Feb 2024 | 0.00013468 | 0.00000079 | 0.59% | 0.00013458 | 0.00013590 | 0.00013309 | 1,911.00 |
| 28 Feb 2024 | 0.00013389 | -0.00000700 | -4.96% | 0.00014017 | 0.00014017 | 0.00013389 | 4,705.00 |
| 27 Feb 2024 | 0.00014102 | -0.00000400 | -2.76% | 0.00014407 | 0.00014407 | 0.00014017 | 1,124.00 |
| 26 Feb 2024 | 0.00014493 | -0.00000500 | -3.34% | 0.00015079 | 0.00015079 | 0.00014407 | 1,114.00 |
| 25 Feb 2024 | 0.00014988 | -0.00000046 | -0.31% | 0.00014988 | 0.00014988 | 0.00014988 | 37.00 |
| 24 Feb 2024 | 0.00015034 | -0.00000088 | -0.58% | 0.00015204 | 0.00015204 | 0.00015034 | 150.00 |
| 23 Feb 2024 | 0.00015122 | 0.00000400 | 2.72% | 0.00014813 | 0.00015204 | 0.00014813 | 652.00 |
| 22 Feb 2024 | 0.00014682 | 0.00000000 | 0.00% | 0.00014682 | 0.00014682 | 0.00014682 | 0.00 |
| 21 Feb 2024 | 0.00014682 | 0.00000045 | 0.31% | 0.00014637 | 0.00014858 | 0.00014637 | 682.00 |
| 20 Feb 2024 | 0.00014637 | -0.00000091 | -0.62% | 0.00014728 | 0.00014903 | 0.00014597 | 1,299.00 |
| 19 Feb 2024 | 0.00014728 | 0.00000100 | 0.68% | 0.00014554 | 0.00014728 | 0.00014513 | 390.00 |
| 18 Feb 2024 | 0.00014599 | 0.00000400 | 2.81% | 0.00014174 | 0.00014683 | 0.00014174 | 83.00 |
| 17 Feb 2024 | 0.00014217 | 0.00000000 | 0.00% | 0.00014217 | 0.00014217 | 0.00014217 | 0.00 |
| 16 Feb 2024 | 0.00014217 | -0.00000400 | -2.74% | 0.00014525 | 0.00014525 | 0.00014089 | 768.00 |
| 15 Feb 2024 | 0.00014612 | -0.02786200 | -99.48% | 0.00014745 | 0.00014745 | 0.00014477 | 1,192.00 |
| 14 Feb 2024 | 0.02800800 | 0.02786525 | 19,520.32% | 0.00014275 | 0.75481000 | 0.00013944 | 117,850.00 |
| 13 Feb 2024 | 0.00014275 | 0.00000400 | 2.89% | 0.00013778 | 0.00014400 | 0.00013778 | 1,154.00 |
| 12 Feb 2024 | 0.00013859 | -0.00000200 | -1.42% | 0.00013985 | 0.00014148 | 0.00013818 | 1,135.00 |
| 11 Feb 2024 | 0.00014057 | 0.00000400 | 2.93% | 0.00013685 | 0.00014057 | 0.00013635 | 631.00 |
| 10 Feb 2024 | 0.00013653 | -0.00000042 | -0.31% | 0.00013607 | 0.00013736 | 0.00013607 | 141.00 |
| 09 Feb 2024 | 0.00013695 | -0.00000043 | -0.31% | 0.00013987 | 0.00013987 | 0.00013608 | 1,089.00 |
| 08 Feb 2024 | 0.00013738 | 0.00000000 | 0.00% | 0.00013738 | 0.00013738 | 0.00013738 | 0.00 |
| 07 Feb 2024 | 0.00013738 | -0.00000080 | -0.58% | 0.00013859 | 0.00013988 | 0.00013738 | 561.00 |
| 06 Feb 2024 | 0.00013818 | -0.00000100 | -0.72% | 0.00013944 | 0.00013944 | 0.00013818 | 226.00 |
| 05 Feb 2024 | 0.00013944 | -0.00000091 | -0.65% | 0.00014034 | 0.00014076 | 0.00013809 | 865.00 |
| 04 Feb 2024 | 0.00014035 | 0.00000100 | 0.72% | 0.00013988 | 0.00014077 | 0.00013988 | 177.00 |
| 03 Feb 2024 | 0.00013905 | -0.00000085 | -0.61% | 0.00013905 | 0.00013905 | 0.00013905 | 0.00 |
| 01 Feb 2024 | 0.00013990 | 0.00000000 | 0.00% | 0.00013990 | 0.00013990 | 0.00013990 | 0.00 |
