Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
GQQUST Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 04 Jun 2024 | 0.000641 | 0.00000100 | 0.16% | 0.00064 | 0.000652 | 0.000625 | 33,788,009.00 |
| 03 Jun 2024 | 0.00064 | -0.000017 | -2.59% | 0.000655 | 0.000667 | 0.000636 | 38,080,369.00 |
| 02 Jun 2024 | 0.000657 | 0.00000300 | 0.46% | 0.000654 | 0.000669 | 0.000635 | 31,718,788.00 |
| 01 Jun 2024 | 0.000654 | -0.00002 | -2.97% | 0.000674 | 0.000681 | 0.000628 | 40,500,911.00 |
| 31 May 2024 | 0.000674 | 0.000018 | 2.74% | 0.000656 | 0.00068 | 0.000637 | 30,197,063.00 |
| 30 May 2024 | 0.000656 | 0.00003 | 4.79% | 0.000626 | 0.000684 | 0.000618 | 46,569,083.00 |
| 29 May 2024 | 0.000626 | -0.000027 | -4.13% | 0.000656 | 0.000656 | 0.000609 | 56,724,559.00 |
| 28 May 2024 | 0.000653 | -0.000015 | -2.25% | 0.000659 | 0.000672 | 0.000641 | 59,356,373.00 |
| 27 May 2024 | 0.000668 | -0.00003 | -4.30% | 0.000699 | 0.000709 | 0.000667 | 35,790,007.00 |
| 26 May 2024 | 0.000698 | 0.000032 | 4.80% | 0.000669 | 0.000707 | 0.000659 | 64,378,253.00 |
| 25 May 2024 | 0.000666 | 0.000053 | 8.65% | 0.000613 | 0.00067 | 0.000606 | 59,761,459.00 |
| 24 May 2024 | 0.000613 | 0.00000200 | 0.33% | 0.000611 | 0.000621 | 0.000595 | 54,154,258.00 |
| 23 May 2024 | 0.000611 | -0.000017 | -2.71% | 0.000637 | 0.000638 | 0.000594 | 45,557,899.00 |
| 22 May 2024 | 0.000628 | -0.000068 | -9.77% | 0.000696 | 0.000708 | 0.00061 | 45,654,496.00 |
| 21 May 2024 | 0.000696 | -0.00005 | -6.70% | 0.000741 | 0.000746 | 0.00065 | 41,821,949.00 |
| 20 May 2024 | 0.000746 | -0.000022 | -2.86% | 0.000766 | 0.000788 | 0.00074 | 62,060,210.00 |
| 19 May 2024 | 0.000768 | -0.000023 | -2.91% | 0.000797 | 0.000805 | 0.00076 | 42,868,530.00 |
| 18 May 2024 | 0.000791 | -0.00000400 | -0.50% | 0.000795 | 0.0008 | 0.00077 | 44,065,784.00 |
| 17 May 2024 | 0.000795 | -0.000045 | -5.36% | 0.000841 | 0.000851 | 0.00074 | 54,121,473.00 |
| 16 May 2024 | 0.00084 | -0.000013 | -1.52% | 0.00085 | 0.000852 | 0.000829 | 43,440,827.00 |
| 15 May 2024 | 0.000853 | 0.00000100 | 0.12% | 0.000844 | 0.000859 | 0.000832 | 42,781,950.00 |
| 14 May 2024 | 0.000852 | -0.00000900 | -1.05% | 0.000863 | 0.000879 | 0.000846 | 41,505,702.00 |
| 13 May 2024 | 0.000861 | 0.00000100 | 0.12% | 0.000855 | 0.000885 | 0.000834 | 42,862,609.00 |
| 12 May 2024 | 0.00086 | 0.000023 | 2.75% | 0.000841 | 0.000866 | 0.000835 | 37,300,195.00 |
| 11 May 2024 | 0.000837 | 0.00000100 | 0.12% | 0.000842 | 0.000865 | 0.00083 | 44,052,880.00 |
| 10 May 2024 | 0.000836 | -0.00001 | -1.18% | 0.000842 | 0.000868 | 0.000832 | 46,588,562.00 |
| 09 May 2024 | 0.000846 | -0.000069 | -7.54% | 0.000914 | 0.000917 | 0.00082 | 30,289,370.00 |
| 08 May 2024 | 0.000915 | 0.000014 | 1.55% | 0.0009 | 0.000923 | 0.000876 | 22,243,357.00 |
| 07 May 2024 | 0.000901 | -0.00000800 | -0.88% | 0.000909 | 0.000947 | 0.000889 | 19,359,820.00 |
| 06 May 2024 | 0.000909 | -0.000038 | -4.01% | 0.000946 | 0.000963 | 0.000906 | 21,408,479.00 |
| 05 May 2024 | 0.000947 | 0.00000400 | 0.42% | 0.00094 | 0.000989 | 0.000927 | 17,681,339.00 |
| 04 May 2024 | 0.000943 | 0.000019 | 2.06% | 0.000926 | 0.000972 | 0.000923 | 17,491,617.00 |
| 03 May 2024 | 0.000924 | -0.00000100 | -0.11% | 0.000924 | 0.000955 | 0.000912 | 19,189,667.00 |
| 02 May 2024 | 0.000925 | -0.00000600 | -0.64% | 0.000926 | 0.000936 | 0.000906 | 18,888,841.00 |
| 01 May 2024 | 0.000931 | 0.000049 | 5.56% | 0.000883 | 0.000974 | 0.000874 | 18,936,860.00 |
| 30 Abr 2024 | 0.000882 | -0.000013 | -1.45% | 0.000895 | 0.000939 | 0.000856 | 22,387,139.00 |
| 29 Abr 2024 | 0.000895 | -0.000133 | -12.94% | 0.001032 | 0.001034 | 0.000865 | 48,501,865.00 |
| 28 Abr 2024 | 0.001028 | 0.000128 | 14.22% | 0.0009 | 0.001039 | 0.0009 | 28,632,264.00 |
| 27 Abr 2024 | 0.0009 | 0.000035 | 4.05% | 0.000865 | 0.000938 | 0.000787 | 47,091,231.00 |
| 26 Abr 2024 | 0.000865 | -0.000133 | -13.33% | 0.000998 | 0.001 | 0.00085 | 42,925,512.00 |
| 25 Abr 2024 | 0.000998 | -0.000021 | -2.06% | 0.001019 | 0.001027 | 0.000982 | 30,166,204.00 |
| 24 Abr 2024 | 0.001019 | -0.000044 | -4.14% | 0.001053 | 0.001065 | 0.001018 | 34,410,639.00 |
| 23 Abr 2024 | 0.001063 | -0.000033 | -3.01% | 0.001086 | 0.00111 | 0.00106 | 33,646,952.00 |
| 22 Abr 2024 | 0.001096 | 0.000016 | 1.48% | 0.001086 | 0.001111 | 0.001052 | 30,458,019.00 |
| 21 Abr 2024 | 0.00108 | -0.000025 | -2.26% | 0.001105 | 0.00115 | 0.001075 | 33,053,226.00 |
| 20 Abr 2024 | 0.001105 | 0.000048 | 4.54% | 0.00106 | 0.001113 | 0.001048 | 31,121,675.00 |
| 19 Abr 2024 | 0.001057 | 0.00000100 | 0.09% | 0.001055 | 0.001066 | 0.001022 | 36,815,409.00 |
| 18 Abr 2024 | 0.001056 | 0.000019 | 1.83% | 0.001037 | 0.001071 | 0.001033 | 35,286,283.00 |
| 17 Abr 2024 | 0.001037 | -0.000032 | -2.99% | 0.001069 | 0.001078 | 0.000991 | 38,028,358.00 |
| 16 Abr 2024 | 0.001069 | -0.000091 | -7.84% | 0.001161 | 0.001165 | 0.00106 | 38,686,680.00 |
| 15 Abr 2024 | 0.00116 | 0.000134 | 13.06% | 0.001022 | 0.001255 | 0.001016 | 33,700,599.00 |
| 14 Abr 2024 | 0.001026 | 0.00000700 | 0.69% | 0.001019 | 0.001102 | 0.00099 | 36,979,203.00 |
| 13 Abr 2024 | 0.001019 | -0.00014 | -12.08% | 0.001161 | 0.001196 | 0.00098 | 38,274,373.00 |
| 12 Abr 2024 | 0.001159 | -0.0001 | -7.94% | 0.001258 | 0.001267 | 0.001129 | 32,884,474.00 |
| 11 Abr 2024 | 0.001259 | -0.000067 | -5.05% | 0.001322 | 0.00135 | 0.001255 | 32,594,695.00 |
| 10 Abr 2024 | 0.001326 | -0.00000800 | -0.60% | 0.001324 | 0.001338 | 0.00117 | 44,536,974.00 |
| 09 Abr 2024 | 0.001334 | -0.000062 | -4.44% | 0.001397 | 0.001403 | 0.001333 | 26,895,623.00 |
| 08 Abr 2024 | 0.001396 | -0.000039 | -2.72% | 0.001435 | 0.001438 | 0.001388 | 30,779,052.00 |
| 07 Abr 2024 | 0.001435 | 0.000021 | 1.49% | 0.001412 | 0.001445 | 0.001386 | 35,657,381.00 |
| 06 Abr 2024 | 0.001414 | 0.00000400 | 0.28% | 0.001413 | 0.00143 | 0.00139 | 39,571,108.00 |
| 05 Abr 2024 | 0.00141 | -0.00000300 | -0.21% | 0.001413 | 0.001423 | 0.001392 | 37,395,748.00 |
| 04 Abr 2024 | 0.001413 | 0.00000700 | 0.50% | 0.001396 | 0.001422 | 0.001344 | 35,755,754.00 |
| 03 Abr 2024 | 0.001406 | -0.000014 | -0.99% | 0.001432 | 0.00148 | 0.001391 | 38,919,879.00 |
| 02 Abr 2024 | 0.00142 | -0.000023 | -1.59% | 0.001443 | 0.0015 | 0.001367 | 41,689,036.00 |
| 01 Abr 2024 | 0.001443 | -0.000037 | -2.50% | 0.001482 | 0.001513 | 0.001442 | 27,489,637.00 |
| 31 Mar 2024 | 0.00148 | -0.000033 | -2.18% | 0.001513 | 0.001653 | 0.001468 | 28,879,489.00 |
| 30 Mar 2024 | 0.001513 | -0.00002 | -1.30% | 0.001533 | 0.001799 | 0.001491 | 34,074,914.00 |
| 29 Mar 2024 | 0.001533 | 0.000035 | 2.34% | 0.001498 | 0.001541 | 0.001468 | 31,707,664.00 |
| 28 Mar 2024 | 0.001498 | 0.000063 | 4.39% | 0.001435 | 0.001665 | 0.001435 | 32,235,812.00 |
| 27 Mar 2024 | 0.001435 | -0.000014 | -0.97% | 0.001447 | 0.001454 | 0.001374 | 39,322,168.00 |
| 26 Mar 2024 | 0.001449 | -0.000116 | -7.41% | 0.001565 | 0.001597 | 0.001393 | 40,558,287.00 |
| 25 Mar 2024 | 0.001565 | -0.000048 | -2.98% | 0.001637 | 0.001656 | 0.001469 | 42,210,896.00 |
| 24 Mar 2024 | 0.001613 | -0.000095 | -5.56% | 0.001711 | 0.001849 | 0.001601 | 38,843,662.00 |
| 23 Mar 2024 | 0.001708 | -0.000019 | -1.10% | 0.001696 | 0.00173 | 0.001684 | 37,758,891.00 |
| 22 Mar 2024 | 0.001727 | -0.000054 | -3.03% | 0.001785 | 0.001837 | 0.001679 | 54,279,831.00 |
| 21 Mar 2024 | 0.001781 | 0.000094 | 5.57% | 0.001705 | 0.001871 | 0.001675 | 37,389,031.00 |
| 20 Mar 2024 | 0.001687 | 0.000027 | 1.63% | 0.001667 | 0.001737 | 0.0016 | 46,633,399.00 |
| 19 Mar 2024 | 0.00166 | -0.00009 | -5.14% | 0.001746 | 0.001766 | 0.001656 | 47,498,551.00 |
| 18 Mar 2024 | 0.00175 | -0.000069 | -3.79% | 0.001828 | 0.001835 | 0.001729 | 39,554,829.00 |
| 17 Mar 2024 | 0.001819 | 0.000071 | 4.06% | 0.001745 | 0.001938 | 0.001745 | 47,865,944.00 |
| 16 Mar 2024 | 0.001748 | -0.000148 | -7.81% | 0.001892 | 0.001996 | 0.001745 | 46,812,540.00 |
| 15 Mar 2024 | 0.001896 | -0.000229 | -10.78% | 0.002131 | 0.002142 | 0.001798 | 72,485,614.00 |
| 14 Mar 2024 | 0.002125 | -0.000164 | -7.16% | 0.002294 | 0.002406 | 0.001883 | 38,018,612.00 |
| 13 Mar 2024 | 0.002289 | 0.000397 | 20.98% | 0.001893 | 0.0026 | 0.001878 | 38,076,240.00 |
| 12 Mar 2024 | 0.001892 | 0.000263 | 16.14% | 0.001638 | 0.002006 | 0.001638 | 46,686,138.00 |
| 11 Mar 2024 | 0.001629 | 0.000067 | 4.29% | 0.00156 | 0.001717 | 0.001512 | 57,108,040.00 |
| 10 Mar 2024 | 0.001562 | 0.00000200 | 0.13% | 0.00156 | 0.001715 | 0.001554 | 33,583,227.00 |
| 09 Mar 2024 | 0.00156 | -0.000145 | -8.50% | 0.001705 | 0.001705 | 0.001473 | 21,906,246.00 |
| 08 Mar 2024 | 0.001705 | 0.000207 | 13.82% | 0.001503 | 0.001775 | 0.00142 | 26,572,934.00 |
| 07 Mar 2024 | 0.001498 | 0.000034 | 2.32% | 0.001491 | 0.001665 | 0.00129 | 44,783,674.00 |
