Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
QBTUST Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 06 Jun 2024 | 0.001892 | 0.000016 | 0.85% | 0.001876 | 0.001919 | 0.001876 | 5,407,921.00 |
| 05 Jun 2024 | 0.001876 | 0.000068 | 3.76% | 0.001835 | 0.001878 | 0.001782 | 5,307,965.00 |
| 04 Jun 2024 | 0.001808 | -0.00005 | -2.69% | 0.001858 | 0.001858 | 0.001763 | 253,460.00 |
| 03 Jun 2024 | 0.001858 | 0.00004 | 2.20% | 0.001818 | 0.001879 | 0.001701 | 1,050,052.00 |
| 02 Jun 2024 | 0.001818 | -0.000064 | -3.40% | 0.001882 | 0.002187 | 0.001818 | 6,279,149.00 |
| 01 Jun 2024 | 0.001882 | 0.000031 | 1.67% | 0.001851 | 0.001961 | 0.00185 | 398,999.00 |
| 31 May 2024 | 0.001851 | -0.000026 | -1.39% | 0.001896 | 0.00228 | 0.001819 | 3,161,771.00 |
| 30 May 2024 | 0.001877 | 0.000018 | 0.97% | 0.001859 | 0.001877 | 0.001818 | 2,753,293.00 |
| 29 May 2024 | 0.001859 | 0.00000100 | 0.05% | 0.001859 | 0.001868 | 0.001831 | 6,421,955.00 |
| 28 May 2024 | 0.001858 | 0.00004 | 2.20% | 0.001818 | 0.001866 | 0.001818 | 4,613,128.00 |
| 27 May 2024 | 0.001818 | -0.000111 | -5.75% | 0.001911 | 0.001911 | 0.001818 | 5,343,094.00 |
| 26 May 2024 | 0.001929 | 0.000103 | 5.64% | 0.001826 | 0.001955 | 0.001818 | 1,310,359.00 |
| 25 May 2024 | 0.001826 | 0.00001 | 0.55% | 0.001816 | 0.00218 | 0.001802 | 5,274,586.00 |
| 24 May 2024 | 0.001816 | -0.000069 | -3.66% | 0.00169 | 0.00243 | 0.00169 | 1,553,716.00 |
| 23 May 2024 | 0.001885 | 0.000195 | 11.54% | 0.00169 | 0.001889 | 0.00169 | 17,583.00 |
| 22 May 2024 | 0.00169 | -0.000062 | -3.54% | 0.001752 | 0.001889 | 0.00169 | 85,281.00 |
| 21 May 2024 | 0.001752 | 0.000052 | 3.06% | 0.0018 | 0.001947 | 0.001719 | 323,239.00 |
| 20 May 2024 | 0.0017 | -0.0001 | -5.56% | 0.0018 | 0.0018 | 0.0017 | 2,161,792.00 |
| 19 May 2024 | 0.0018 | -0.00005 | -2.70% | 0.00185 | 0.002 | 0.00176 | 143,951.00 |
| 18 May 2024 | 0.00185 | -0.000032 | -1.70% | 0.001882 | 0.002014 | 0.001744 | 59,264.00 |
| 17 May 2024 | 0.001882 | 0.000132 | 7.54% | 0.00175 | 0.00195 | 0.001701 | 257,363.00 |
| 16 May 2024 | 0.00175 | -0.000148 | -7.80% | 0.001898 | 0.0019 | 0.001695 | 74,486.00 |
| 15 May 2024 | 0.001898 | 0.000196 | 11.52% | 0.001702 | 0.001898 | 0.001702 | 179,084.00 |
| 14 May 2024 | 0.001702 | -0.000106 | -5.86% | 0.001808 | 0.001834 | 0.001702 | 2,515,639.00 |
| 13 May 2024 | 0.001808 | 0.00000600 | 0.33% | 0.001721 | 0.00189 | 0.001721 | 3,242,833.00 |
| 12 May 2024 | 0.001802 | 0.000063 | 3.62% | 0.001739 | 0.001893 | 0.00173 | 1,425,454.00 |
| 11 May 2024 | 0.001739 | -0.000272 | -13.53% | 0.002011 | 0.002011 | 0.001722 | 2,269,760.00 |
| 10 May 2024 | 0.002011 | 0.000084 | 4.36% | 0.001927 | 0.002246 | 0.001877 | 5,032,856.00 |
| 09 May 2024 | 0.001927 | 0.000073 | 3.94% | 0.001854 | 0.001942 | 0.001854 | 1,321,116.00 |
| 08 May 2024 | 0.001854 | -0.00004 | -2.11% | 0.001894 | 0.001962 | 0.001802 | 3,782,186.00 |
| 07 May 2024 | 0.001894 | 0.000128 | 7.25% | 0.001766 | 0.00193 | 0.001747 | 279,325.00 |
| 06 May 2024 | 0.001766 | -0.000104 | -5.56% | 0.001866 | 0.001887 | 0.00172 | 5,761,166.00 |
| 05 May 2024 | 0.00187 | -0.000179 | -8.74% | 0.002049 | 0.002052 | 0.001852 | 4,743,686.00 |
| 04 May 2024 | 0.002049 | 0.000084 | 4.27% | 0.001965 | 0.002224 | 0.001965 | 2,023,671.00 |
| 03 May 2024 | 0.001965 | 0.000112 | 6.04% | 0.001853 | 0.0025 | 0.0018 | 1,182,542.00 |
| 02 May 2024 | 0.001853 | 0.000043 | 2.38% | 0.00181 | 0.001853 | 0.001667 | 5,901,244.00 |
| 01 May 2024 | 0.00181 | 0.00000400 | 0.22% | 0.001806 | 0.001931 | 0.0018 | 2,312,024.00 |
| 30 Abr 2024 | 0.001806 | -0.000119 | -6.18% | 0.001925 | 0.002567 | 0.001801 | 1,474,676.00 |
| 29 Abr 2024 | 0.001925 | 0.000011 | 0.57% | 0.001967 | 0.007882 | 0.001914 | 2,729,403.00 |
| 28 Abr 2024 | 0.001914 | 0.00 | 0.00% | 0.001916 | 0.001922 | 0.001906 | 4,909,391.00 |
| 27 Abr 2024 | 0.001914 | -0.000182 | -8.68% | 0.002096 | 0.002096 | 0.001906 | 4,181,252.00 |
| 26 Abr 2024 | 0.002096 | 0.00014 | 7.16% | 0.001956 | 0.002096 | 0.00194 | 173,213.00 |
| 25 Abr 2024 | 0.001956 | -0.000043 | -2.15% | 0.002001 | 0.002006 | 0.00188 | 1,969,724.00 |
| 24 Abr 2024 | 0.001999 | 0.000019 | 0.96% | 0.00198 | 0.00206 | 0.00198 | 5,724,233.00 |
| 23 Abr 2024 | 0.00198 | -0.000043 | -2.13% | 0.002023 | 0.002093 | 0.001972 | 3,801,099.00 |
| 22 Abr 2024 | 0.002023 | -0.00000600 | -0.30% | 0.002029 | 0.002032 | 0.001972 | 4,025,503.00 |
| 21 Abr 2024 | 0.002029 | 0.000021 | 1.05% | 0.002008 | 0.002268 | 0.002008 | 2,288,096.00 |
| 20 Abr 2024 | 0.002008 | 0.000086 | 4.47% | 0.00193 | 0.002268 | 0.001804 | 1,761,091.00 |
| 19 Abr 2024 | 0.001922 | 0.00025 | 14.95% | 0.001672 | 0.002211 | 0.001657 | 3,643,535.00 |
| 18 Abr 2024 | 0.001672 | -0.000195 | -10.44% | 0.001867 | 0.001871 | 0.001662 | 2,153,862.00 |
| 17 Abr 2024 | 0.001867 | 0.00000100 | 0.05% | 0.001866 | 0.001879 | 0.00186 | 7,336,172.00 |
| 16 Abr 2024 | 0.001866 | -0.000133 | -6.65% | 0.001999 | 0.001999 | 0.00186 | 2,178,152.00 |
| 15 Abr 2024 | 0.001999 | 0.00006 | 3.09% | 0.002047 | 0.002055 | 0.0019 | 2,164,247.00 |
| 14 Abr 2024 | 0.001939 | 0.000054 | 2.86% | 0.001885 | 0.00202 | 0.001861 | 3,048,673.00 |
| 13 Abr 2024 | 0.001885 | -0.00003 | -1.57% | 0.001915 | 0.001972 | 0.00186 | 7,588,520.00 |
| 12 Abr 2024 | 0.001915 | -0.000041 | -2.10% | 0.001957 | 0.001971 | 0.001905 | 7,164,640.00 |
| 11 Abr 2024 | 0.001956 | -0.000014 | -0.71% | 0.001969 | 0.002001 | 0.001931 | 6,514,630.00 |
| 10 Abr 2024 | 0.00197 | -0.000086 | -4.18% | 0.002056 | 0.002139 | 0.001915 | 4,789,025.00 |
| 09 Abr 2024 | 0.002056 | -0.00000900 | -0.44% | 0.002056 | 0.002076 | 0.002001 | 6,028,826.00 |
| 08 Abr 2024 | 0.002065 | 0.000034 | 1.67% | 0.002025 | 0.00215 | 0.002 | 6,325,915.00 |
| 07 Abr 2024 | 0.002031 | 0.000061 | 3.10% | 0.001967 | 0.002056 | 0.00195 | 3,932,940.00 |
| 06 Abr 2024 | 0.00197 | 0.000077 | 4.07% | 0.001894 | 0.001972 | 0.001891 | 6,527,849.00 |
| 05 Abr 2024 | 0.001893 | -0.00006 | -3.07% | 0.001952 | 0.00196 | 0.00189 | 7,233,180.00 |
| 04 Abr 2024 | 0.001953 | 0.000026 | 1.35% | 0.001929 | 0.002075 | 0.001904 | 7,438,068.00 |
| 03 Abr 2024 | 0.001927 | -0.00003 | -1.53% | 0.001957 | 0.001958 | 0.001926 | 7,971,673.00 |
| 02 Abr 2024 | 0.001957 | -0.000097 | -4.72% | 0.002054 | 0.00206 | 0.00192 | 7,912,087.00 |
| 01 Abr 2024 | 0.002054 | -0.00000600 | -0.29% | 0.002065 | 0.00208 | 0.002034 | 13,762,085.00 |
| 31 Mar 2024 | 0.00206 | 0.000027 | 1.33% | 0.002033 | 0.002088 | 0.002006 | 5,744,743.00 |
| 30 Mar 2024 | 0.002033 | 0.00000200 | 0.10% | 0.002031 | 0.00209 | 0.002005 | 7,573,746.00 |
| 29 Mar 2024 | 0.002031 | -0.000056 | -2.68% | 0.002087 | 0.002128 | 0.001926 | 9,539,333.00 |
| 28 Mar 2024 | 0.002087 | -0.000062 | -2.89% | 0.002149 | 0.002218 | 0.002062 | 10,391,567.00 |
| 27 Mar 2024 | 0.002149 | 0.000018 | 0.84% | 0.002131 | 0.002175 | 0.002124 | 10,885,029.00 |
| 26 Mar 2024 | 0.002131 | -0.00004 | -1.84% | 0.002171 | 0.00218 | 0.002099 | 11,533,835.00 |
| 25 Mar 2024 | 0.002171 | 0.000114 | 5.54% | 0.002057 | 0.002197 | 0.002023 | 19,380,772.00 |
| 24 Mar 2024 | 0.002057 | 0.00001 | 0.49% | 0.002047 | 0.00223 | 0.001868 | 13,208,473.00 |
| 23 Mar 2024 | 0.002047 | 0.000127 | 6.61% | 0.00192 | 0.002173 | 0.001916 | 9,756,496.00 |
| 22 Mar 2024 | 0.00192 | 0.00000600 | 0.31% | 0.001914 | 0.001926 | 0.001901 | 13,011,682.00 |
| 21 Mar 2024 | 0.001914 | 0.000032 | 1.70% | 0.001882 | 0.001935 | 0.00188 | 12,742,883.00 |
| 20 Mar 2024 | 0.001882 | -0.000025 | -1.31% | 0.001907 | 0.001917 | 0.001867 | 12,937,026.00 |
| 19 Mar 2024 | 0.001907 | -0.000069 | -3.49% | 0.001976 | 0.001996 | 0.0019 | 12,668,744.00 |
| 18 Mar 2024 | 0.001976 | 0.000029 | 1.49% | 0.001949 | 0.002038 | 0.001949 | 16,971,729.00 |
| 17 Mar 2024 | 0.001947 | -0.000086 | -4.23% | 0.002033 | 0.002042 | 0.001935 | 8,205,710.00 |
| 16 Mar 2024 | 0.002033 | -0.000077 | -3.65% | 0.00211 | 0.002265 | 0.00203 | 10,853,269.00 |
| 15 Mar 2024 | 0.00211 | 0.000055 | 2.68% | 0.002045 | 0.002148 | 0.002 | 19,730,424.00 |
| 14 Mar 2024 | 0.002055 | 0.000085 | 4.31% | 0.001967 | 0.002067 | 0.001949 | 12,295,523.00 |
| 13 Mar 2024 | 0.00197 | -0.000128 | -6.10% | 0.002098 | 0.002098 | 0.001929 | 11,042,130.00 |
| 12 Mar 2024 | 0.002098 | -0.000058 | -2.69% | 0.002156 | 0.002215 | 0.002092 | 10,139,720.00 |
| 11 Mar 2024 | 0.002156 | -0.000036 | -1.64% | 0.002184 | 0.002197 | 0.002122 | 18,829,930.00 |
| 10 Mar 2024 | 0.002192 | 0.000105 | 5.03% | 0.002087 | 0.00225 | 0.002071 | 11,861,601.00 |
| 09 Mar 2024 | 0.002087 | -0.00000700 | -0.33% | 0.002094 | 0.002116 | 0.002031 | 12,360,952.00 |
