Hot Features
Premium
Regístrate para obtener gráficos en tiempo real, herramientas de análisis y precios.
QKCTUSD Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 02 Jul 2024 | 0.008061 | 0.000525 | 6.96% | 0.008174 | 0.008205 | 0.007408 | 933,342.00 |
| 01 Jul 2024 | 0.007537 | -0.000618 | -7.58% | 0.013705 | 0.014426 | 0.007497 | 1,828,625.00 |
| 30 Jun 2024 | 0.008154 | 0.000244 | 3.09% | 0.007916 | 0.008676 | 0.007351 | 457,101.00 |
| 29 Jun 2024 | 0.00791 | 0.000067 | 0.85% | 0.007841 | 0.008544 | 0.007298 | 1,284,304.00 |
| 28 Jun 2024 | 0.007843 | -0.000158 | -1.97% | 0.008009 | 0.0086 | 0.007344 | 1,309,231.00 |
| 27 Jun 2024 | 0.008001 | 0.0001 | 1.27% | 0.007906 | 0.008651 | 0.007331 | 603,307.00 |
| 26 Jun 2024 | 0.007901 | 0.000491 | 6.62% | 0.013705 | 0.014426 | 0.0073 | 1,321,705.00 |
| 25 Jun 2024 | 0.007411 | 0.000174 | 2.40% | 0.007232 | 0.008112 | 0.007228 | 1,584,466.00 |
| 24 Jun 2024 | 0.007237 | -0.000363 | -4.78% | 0.007579 | 0.007597 | 0.006757 | 2,154,815.00 |
| 23 Jun 2024 | 0.0076 | -0.000108 | -1.40% | 0.007709 | 0.008383 | 0.00759 | 3,073,111.00 |
| 22 Jun 2024 | 0.007708 | 0.000022 | 0.29% | 0.007697 | 0.007738 | 0.00767 | 623,154.00 |
| 21 Jun 2024 | 0.007686 | -0.000099 | -1.27% | 0.007786 | 0.008367 | 0.007604 | 237,345.00 |
| 20 Jun 2024 | 0.007786 | 0.00000400 | 0.05% | 0.007796 | 0.007973 | 0.007158 | 421,690.00 |
| 19 Jun 2024 | 0.007782 | -0.000023 | -0.29% | 0.007817 | 0.007884 | 0.007135 | 1,018,812.00 |
| 18 Jun 2024 | 0.007805 | -0.00083 | -9.61% | 0.008643 | 0.008649 | 0.007284 | 1,251,658.00 |
| 17 Jun 2024 | 0.008635 | -0.001361 | -13.62% | 0.013705 | 0.014426 | 0.007824 | 2,720,103.00 |
| 16 Jun 2024 | 0.009996 | 0.000069 | 0.70% | 0.009926 | 0.010036 | 0.009295 | 7,710.00 |
| 15 Jun 2024 | 0.009927 | 0.000024 | 0.24% | 0.009899 | 0.00996 | 0.009264 | 36,215.00 |
| 14 Jun 2024 | 0.009904 | -0.000115 | -1.15% | 0.010027 | 0.010098 | 0.009141 | 22,166.00 |
| 13 Jun 2024 | 0.010019 | 0.000466 | 4.88% | 0.009555 | 0.010236 | 0.009272 | 346,948.00 |
| 12 Jun 2024 | 0.009553 | -0.000554 | -5.48% | 0.010099 | 0.010498 | 0.009367 | 29,092.00 |
| 11 Jun 2024 | 0.010107 | 0.000381 | 3.92% | 0.009735 | 0.010426 | 0.009263 | 4,911,334.00 |
| 10 Jun 2024 | 0.009726 | -0.000722 | -6.91% | 0.013705 | 0.014426 | 0.009707 | 805,129.00 |
| 09 Jun 2024 | 0.010448 | 0.000049 | 0.47% | 0.010393 | 0.010476 | 0.009699 | 786,391.00 |
| 08 Jun 2024 | 0.010399 | -0.00000100 | -0.01% | 0.010393 | 0.011108 | 0.009705 | 3,176,758.00 |
| 07 Jun 2024 | 0.0104 | -0.000924 | -8.16% | 0.011321 | 0.012133 | 0.009626 | 8,244,472.00 |
| 06 Jun 2024 | 0.011325 | -0.000051 | -0.45% | 0.011385 | 0.012179 | 0.011232 | 309,951.00 |
| 05 Jun 2024 | 0.011376 | 0.000086 | 0.76% | 0.013705 | 0.014426 | 0.011312 | 4,723,028.00 |
| 04 Jun 2024 | 0.01129 | -0.000404 | -3.45% | 0.011697 | 0.012012 | 0.010625 | 6,682,909.00 |
| 03 Jun 2024 | 0.011694 | 0.000169 | 1.46% | 0.011512 | 0.011796 | 0.010837 | 170,633.00 |
| 02 Jun 2024 | 0.011525 | 0.000017 | 0.15% | 0.011512 | 0.011628 | 0.010779 | 331,535.00 |
| 01 Jun 2024 | 0.011508 | -0.000635 | -5.23% | 0.01215 | 0.012175 | 0.010839 | 2,189,814.00 |
| 31 May 2024 | 0.012144 | -0.000159 | -1.29% | 0.012305 | 0.012412 | 0.011326 | 2,835,214.00 |
| 30 May 2024 | 0.012302 | 0.00081 | 7.04% | 0.011489 | 0.012342 | 0.011409 | 114,356.00 |
| 29 May 2024 | 0.011493 | -0.000129 | -1.11% | 0.012296 | 0.012913 | 0.011445 | 2,806,361.00 |
| 28 May 2024 | 0.011622 | -0.000164 | -1.39% | 0.011797 | 0.012508 | 0.011469 | 200,293.00 |
| 27 May 2024 | 0.011786 | -0.000542 | -4.40% | 0.013705 | 0.014426 | 0.011781 | 576,186.00 |
| 26 May 2024 | 0.012328 | 0.000559 | 4.75% | 0.011775 | 0.012443 | 0.011671 | 3,552,035.00 |
| 25 May 2024 | 0.01177 | -0.000573 | -4.64% | 0.012336 | 0.012398 | 0.011664 | 61,505.00 |
| 24 May 2024 | 0.012343 | 0.000804 | 6.97% | 0.011547 | 0.012456 | 0.011355 | 53,770.00 |
| 23 May 2024 | 0.011539 | -0.000902 | -7.25% | 0.012439 | 0.012583 | 0.01141 | 5,153,291.00 |
| 22 May 2024 | 0.012441 | -0.00019 | -1.50% | 0.012624 | 0.013303 | 0.011774 | 3,562,853.00 |
| 21 May 2024 | 0.012631 | 0.000496 | 4.09% | 0.012146 | 0.013321 | 0.012035 | 2,954,431.00 |
| 20 May 2024 | 0.012135 | 0.000876 | 7.78% | 0.013705 | 0.014426 | 0.011247 | 1,075,016.00 |
| 19 May 2024 | 0.011259 | -0.000803 | -6.66% | 0.012049 | 0.01218 | 0.011214 | 6,281.00 |
| 18 May 2024 | 0.012062 | 0.00068 | 5.98% | 0.011385 | 0.012125 | 0.011333 | 29,004.00 |
| 17 May 2024 | 0.011382 | 0.000285 | 2.57% | 0.011102 | 0.01205 | 0.011078 | 990,856.00 |
| 16 May 2024 | 0.011096 | -0.00018 | -1.60% | 0.011264 | 0.011998 | 0.011069 | 1,906,727.00 |
| 15 May 2024 | 0.011277 | 0.000194 | 1.75% | 0.011078 | 0.01192 | 0.010425 | 2,811,454.00 |
| 14 May 2024 | 0.011083 | -0.000236 | -2.09% | 0.011323 | 0.011354 | 0.01052 | 1,071,404.00 |
| 13 May 2024 | 0.011319 | -0.000362 | -3.10% | 0.013705 | 0.014426 | 0.010696 | 8,784,929.00 |
| 12 May 2024 | 0.01168 | 0.000131 | 1.13% | 0.011562 | 0.01171 | 0.010998 | 70,768.00 |
| 11 May 2024 | 0.01155 | -0.000027 | -0.23% | 0.011558 | 0.011623 | 0.010936 | 8,641.00 |
| 10 May 2024 | 0.011577 | 0.000232 | 2.05% | 0.011324 | 0.012059 | 0.010843 | 166,523.00 |
| 09 May 2024 | 0.011344 | -0.000276 | -2.38% | 0.011626 | 0.01193 | 0.010959 | 57,013.00 |
| 08 May 2024 | 0.01162 | 0.000374 | 3.33% | 0.01122 | 0.011922 | 0.011164 | 6,020,173.00 |
| 07 May 2024 | 0.011246 | -0.000759 | -6.32% | 0.012002 | 0.012221 | 0.011208 | 863,085.00 |
| 06 May 2024 | 0.012005 | -0.000796 | -6.22% | 0.013705 | 0.014426 | 0.011933 | 5,591,341.00 |
| 05 May 2024 | 0.012801 | 0.000025 | 0.20% | 0.012779 | 0.012914 | 0.012001 | 549,665.00 |
| 04 May 2024 | 0.012776 | 0.00019 | 1.51% | 0.012578 | 0.013355 | 0.012001 | 6,468,790.00 |
| 03 May 2024 | 0.012586 | 0.000164 | 1.32% | 0.012415 | 0.013216 | 0.011816 | 1,802,519.00 |
| 02 May 2024 | 0.012422 | 0.000734 | 6.28% | 0.011648 | 0.012518 | 0.011382 | 1,697,878.00 |
| 01 May 2024 | 0.011689 | 0.000128 | 1.11% | 0.011519 | 0.01186 | 0.010738 | 1,583,918.00 |
| 30 Abr 2024 | 0.011561 | -0.000568 | -4.68% | 0.012129 | 0.012804 | 0.010803 | 763,840.00 |
| 29 Abr 2024 | 0.012129 | 0.000159 | 1.33% | 0.013705 | 0.014426 | 0.011232 | 12,239,686.00 |
| 28 Abr 2024 | 0.01197 | -0.000722 | -5.69% | 0.012682 | 0.012854 | 0.011925 | 369,316.00 |
| 27 Abr 2024 | 0.012692 | -0.000067 | -0.53% | 0.012749 | 0.012779 | 0.011876 | 865,443.00 |
| 26 Abr 2024 | 0.012759 | -0.000138 | -1.07% | 0.012897 | 0.012954 | 0.012046 | 476,913.00 |
| 25 Abr 2024 | 0.012897 | -0.000585 | -4.34% | 0.013497 | 0.013613 | 0.012031 | 5,305,752.00 |
| 24 Abr 2024 | 0.013482 | -0.000459 | -3.29% | 0.013946 | 0.015354 | 0.012811 | 21,946,117.00 |
| 23 Abr 2024 | 0.013941 | 0.000566 | 4.23% | 0.01336 | 0.014029 | 0.013174 | 7,463,561.00 |
| 22 Abr 2024 | 0.013374 | 0.000376 | 2.90% | 0.013705 | 0.014426 | 0.012524 | 11,367,172.00 |
| 21 Abr 2024 | 0.012998 | 0.000015 | 0.12% | 0.012956 | 0.013771 | 0.01227 | 2,961,017.00 |
| 20 Abr 2024 | 0.012983 | 0.000173 | 1.35% | 0.012765 | 0.013649 | 0.012018 | 526,144.00 |
| 19 Abr 2024 | 0.01281 | 0.000742 | 6.15% | 0.012043 | 0.012995 | 0.010802 | 6,723,092.00 |
| 18 Abr 2024 | 0.012068 | 0.000416 | 3.57% | 0.011644 | 0.012185 | 0.010999 | 147,835.00 |
| 17 Abr 2024 | 0.011652 | -0.000455 | -3.76% | 0.012769 | 0.012769 | 0.01078 | 7,764,044.00 |
| 16 Abr 2024 | 0.012107 | -0.000581 | -4.58% | 0.012685 | 0.014546 | 0.011728 | 32,825,891.00 |
| 15 Abr 2024 | 0.012688 | 0.001503 | 13.44% | 0.013705 | 0.014426 | 0.011782 | 14,563,043.00 |
| 14 Abr 2024 | 0.011185 | 0.000222 | 2.03% | 0.010934 | 0.011679 | 0.010098 | 5,189,509.00 |
| 13 Abr 2024 | 0.010963 | -0.001792 | -14.05% | 0.012748 | 0.013546 | 0.009987 | 14,730,405.00 |
| 12 Abr 2024 | 0.012755 | -0.00196 | -13.32% | 0.014002 | 0.014919 | 0.012047 | 16,620,766.00 |
| 11 Abr 2024 | 0.014715 | 0.001309 | 9.76% | 0.013406 | 0.014716 | 0.013232 | 2,596,851.00 |
| 10 Abr 2024 | 0.013406 | -0.00043 | -3.11% | 0.013823 | 0.013889 | 0.012833 | 614,347.00 |
| 09 Abr 2024 | 0.013836 | -0.000506 | -3.53% | 0.014321 | 0.014329 | 0.013066 | 2,317,551.00 |
| 08 Abr 2024 | 0.014342 | 0.000455 | 3.28% | 0.013705 | 0.015089 | 0.013631 | 8,454,167.00 |
| 07 Abr 2024 | 0.013887 | -0.000594 | -4.10% | 0.01447 | 0.014731 | 0.013788 | 1,615,805.00 |
| 06 Abr 2024 | 0.014481 | -0.001837 | -11.26% | 0.016266 | 0.016272 | 0.013568 | 23,702,614.00 |
| 05 Abr 2024 | 0.016318 | 0.002627 | 19.19% | 0.013705 | 0.018319 | 0.013583 | 83,652,463.00 |
| 04 Abr 2024 | 0.013691 | 0.001124 | 8.95% | 0.012553 | 0.01386 | 0.012431 | 1,563,143.00 |
