QLCUSD Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
03 May 2024 | 0.079924 | 0.004799 | 6.39% | 0.075084 | 0.080437 | 0.074712 | 0.00 |
02 May 2024 | 0.075125 | 0.000902 | 1.21% | 0.073962 | 0.075703 | 0.072273 | 0.00 |
01 May 2024 | 0.074223 | -0.00305 | -3.95% | 0.076996 | 0.077068 | 0.071774 | 0.00 |
30 Abr 2024 | 0.077273 | -0.003797 | -4.68% | 0.081074 | 0.082143 | 0.075055 | 0.00 |
29 Abr 2024 | 0.08107 | 0.001061 | 1.33% | 0.082471 | 0.083362 | 0.078501 | 0.00 |
28 Abr 2024 | 0.080009 | -0.000586 | -0.73% | 0.080532 | 0.081623 | 0.079709 | 0.00 |
27 Abr 2024 | 0.080595 | -0.000426 | -0.53% | 0.080959 | 0.081149 | 0.079381 | 0.00 |
26 Abr 2024 | 0.081021 | -0.000874 | -1.07% | 0.081895 | 0.082259 | 0.080455 | 0.00 |
25 Abr 2024 | 0.081895 | 0.000361 | 0.44% | 0.081625 | 0.08288 | 0.079752 | 0.00 |
24 Abr 2024 | 0.081534 | -0.002773 | -3.29% | 0.084341 | 0.085186 | 0.08073 | 0.00 |
23 Abr 2024 | 0.084307 | 0.070264 | 500.35% | 0.084837 | 0.085338 | 0.083653 | 0.00 |
22 Abr 2024 | 0.014043 | -0.068494 | -82.99% | 0.082471 | 0.084201 | 0.013804 | 0.00 |
21 Abr 2024 | 0.082537 | 0.000097 | 0.12% | 0.082271 | 0.083424 | 0.081628 | 0.00 |
20 Abr 2024 | 0.08244 | 0.001097 | 1.35% | 0.081058 | 0.083116 | 0.080333 | 0.00 |
19 Abr 2024 | 0.081343 | 0.000679 | 0.84% | 0.080497 | 0.083181 | 0.075695 | 0.00 |
18 Abr 2024 | 0.080663 | 0.002782 | 3.57% | 0.077829 | 0.081447 | 0.077277 | 0.00 |
17 Abr 2024 | 0.077882 | -0.003043 | -3.76% | 0.081082 | 0.081862 | 0.07603 | 0.00 |
16 Abr 2024 | 0.080925 | 0.067603 | 507.45% | 0.080548 | 0.081638 | 0.078389 | 0.00 |
15 Abr 2024 | 0.013322 | -0.070233 | -84.06% | 0.081686 | 0.083781 | 0.01309 | 0.00 |
14 Abr 2024 | 0.083556 | 0.001659 | 2.03% | 0.081686 | 0.083627 | 0.078955 | 0.00 |
13 Abr 2024 | 0.081897 | -0.003357 | -3.94% | 0.085212 | 0.08629 | 0.078235 | 0.00 |
12 Abr 2024 | 0.085254 | -0.003736 | -4.20% | 0.088911 | 0.090418 | 0.083856 | 0.00 |
11 Abr 2024 | 0.088989 | -0.000618 | -0.69% | 0.08961 | 0.090498 | 0.088352 | 0.00 |
10 Abr 2024 | 0.089608 | 0.001752 | 1.99% | 0.087776 | 0.090283 | 0.085779 | 0.00 |
09 Abr 2024 | 0.087856 | 0.072797 | 483.41% | 0.09094 | 0.091118 | 0.086714 | 0.00 |
08 Abr 2024 | 0.015059 | -0.073123 | -82.92% | 0.087025 | 0.087268 | 0.01463 | 0.00 |
07 Abr 2024 | 0.088182 | 0.000608 | 0.69% | 0.087509 | 0.089223 | 0.087508 | 0.00 |
06 Abr 2024 | 0.087574 | 0.001224 | 1.42% | 0.086073 | 0.088383 | 0.085725 | 0.00 |
05 Abr 2024 | 0.086349 | -0.000589 | -0.68% | 0.087025 | 0.087268 | 0.08384 | 0.00 |
04 Abr 2024 | 0.086938 | 0.00294 | 3.50% | 0.08391 | 0.088014 | 0.082695 | 0.00 |
03 Abr 2024 | 0.083998 | 0.000851 | 1.02% | 0.083182 | 0.085003 | 0.082037 | 0.00 |
02 Abr 2024 | 0.083147 | -0.005592 | -6.30% | 0.088469 | 0.088469 | 0.082022 | 0.00 |
01 Abr 2024 | 0.088739 | -0.001773 | -1.96% | 0.088903 | 0.091053 | 0.086634 | 0.00 |
31 Mar 2024 | 0.090512 | 0.002039 | 2.31% | 0.088559 | 0.090577 | 0.088545 | 0.00 |
30 Mar 2024 | 0.088473 | -0.000298 | -0.34% | 0.088715 | 0.089339 | 0.088389 | 0.00 |
29 Mar 2024 | 0.088771 | -0.001095 | -1.22% | 0.089876 | 0.090081 | 0.087762 | 0.00 |
28 Mar 2024 | 0.089867 | 0.001941 | 2.21% | 0.088268 | 0.090944 | 0.087568 | 0.00 |
27 Mar 2024 | 0.087926 | -0.000974 | -1.10% | 0.088903 | 0.091053 | 0.086843 | 0.00 |
26 Mar 2024 | 0.0889 | 0.074215 | 505.38% | 0.088622 | 0.09087 | 0.088158 | 0.00 |
25 Mar 2024 | 0.014685 | -0.070832 | -82.83% | 0.078922 | 0.083036 | 0.014025 | 0.00 |
24 Mar 2024 | 0.085517 | 0.003787 | 4.63% | 0.081383 | 0.085817 | 0.081079 | 0.00 |
23 Mar 2024 | 0.08173 | 0.001166 | 1.45% | 0.080938 | 0.083664 | 0.08006 | 0.00 |
22 Mar 2024 | 0.080564 | -0.002587 | -3.11% | 0.083188 | 0.084625 | 0.079134 | 0.00 |
21 Mar 2024 | 0.08315 | -0.002986 | -3.47% | 0.08627 | 0.086612 | 0.082093 | 0.00 |
20 Mar 2024 | 0.086137 | 0.007141 | 9.04% | 0.078922 | 0.086499 | 0.07728 | 0.00 |
19 Mar 2024 | 0.078996 | 0.064763 | 455.03% | 0.085993 | 0.08651 | 0.078166 | 0.00 |
18 Mar 2024 | 0.014233 | -0.072591 | -83.61% | 0.092775 | 0.093705 | 0.013869 | 0.00 |
17 Mar 2024 | 0.086823 | 0.003989 | 4.82% | 0.083363 | 0.087409 | 0.082021 | 0.00 |
16 Mar 2024 | 0.082835 | 0.068212 | 466.50% | 0.088342 | 0.0889 | 0.082578 | 0.00 |
15 Mar 2024 | 0.014622 | -0.076142 | -83.89% | 0.092775 | 0.093705 | 0.013869 | 0.00 |
14 Mar 2024 | 0.090764 | -0.002098 | -2.26% | 0.092775 | 0.093705 | 0.087154 | 0.00 |
13 Mar 2024 | 0.092863 | 0.002092 | 2.30% | 0.09068 | 0.093609 | 0.090598 | 0.00 |
12 Mar 2024 | 0.090771 | 0.075618 | 499.03% | 0.091854 | 0.092673 | 0.087933 | 0.00 |
11 Mar 2024 | 0.015153 | -0.072531 | -82.72% | 0.080938 | 0.081538 | 0.014644 | 0.00 |
10 Mar 2024 | 0.087685 | 0.00067 | 0.77% | 0.086978 | 0.088891 | 0.086723 | 0.00 |
09 Mar 2024 | 0.087015 | 0.00026 | 0.30% | 0.086758 | 0.087227 | 0.08643 | 0.00 |
08 Mar 2024 | 0.086755 | 0.001557 | 1.83% | 0.085073 | 0.088946 | 0.084427 | 0.00 |
07 Mar 2024 | 0.085198 | 0.001265 | 1.51% | 0.083796 | 0.086443 | 0.083495 | 0.00 |
06 Mar 2024 | 0.083933 | 0.002201 | 2.69% | 0.080938 | 0.085852 | 0.079814 | 0.00 |
05 Mar 2024 | 0.081732 | 0.067493 | 474.00% | 0.086746 | 0.087706 | 0.077077 | 0.00 |
04 Mar 2024 | 0.014239 | -0.065757 | -82.20% | 0.077722 | 0.079573 | 0.013344 | 0.00 |
03 Mar 2024 | 0.079997 | 0.001219 | 1.55% | 0.07874 | 0.080329 | 0.078082 | 0.00 |
02 Mar 2024 | 0.078778 | -0.000652 | -0.82% | 0.079346 | 0.079346 | 0.07828 | 0.00 |
01 Mar 2024 | 0.079429 | 0.00139 | 1.78% | 0.077722 | 0.080201 | 0.077231 | 0.00 |
29 Feb 2024 | 0.07804 | -0.001321 | -1.66% | 0.079138 | 0.080845 | 0.076856 | 0.00 |
28 Feb 2024 | 0.07936 | 0.006974 | 9.63% | 0.072441 | 0.081278 | 0.072062 | 0.00 |
27 Feb 2024 | 0.072387 | 0.003141 | 4.54% | 0.069374 | 0.07314 | 0.069234 | 0.00 |
26 Feb 2024 | 0.069246 | 0.003505 | 5.33% | 0.057626 | 0.069796 | 0.057484 | 0.00 |
25 Feb 2024 | 0.065741 | 0.000263 | 0.40% | 0.065489 | 0.065983 | 0.065134 | 0.00 |
24 Feb 2024 | 0.065478 | 0.000873 | 1.35% | 0.064453 | 0.065647 | 0.064243 | 0.00 |
23 Feb 2024 | 0.064605 | -0.00055 | -0.84% | 0.065151 | 0.065397 | 0.064185 | 0.00 |
22 Feb 2024 | 0.065155 | -0.000828 | -1.25% | 0.06577 | 0.066073 | 0.064693 | 0.00 |
21 Feb 2024 | 0.065983 | -0.000455 | -0.68% | 0.066369 | 0.066531 | 0.06437 | 0.00 |
20 Feb 2024 | 0.066438 | 0.055567 | 511.17% | 0.065794 | 0.067258 | 0.064542 | 0.00 |
19 Feb 2024 | 0.010871 | -0.055349 | -83.58% | 0.057626 | 0.066675 | 0.010859 | 0.00 |
18 Feb 2024 | 0.066219 | 0.000506 | 0.77% | 0.065589 | 0.066547 | 0.065061 | 0.00 |
17 Feb 2024 | 0.065714 | -0.000614 | -0.93% | 0.066247 | 0.066304 | 0.064358 | 0.00 |
16 Feb 2024 | 0.066328 | 0.000331 | 0.50% | 0.065973 | 0.066705 | 0.065601 | 0.00 |
15 Feb 2024 | 0.065996 | 0.000109 | 0.17% | 0.065833 | 0.067128 | 0.065229 | 0.00 |
14 Feb 2024 | 0.065887 | 0.002798 | 4.44% | 0.063169 | 0.066114 | 0.062583 | 0.00 |
13 Feb 2024 | 0.063089 | 0.052583 | 500.49% | 0.063461 | 0.063984 | 0.061465 | 0.00 |
12 Feb 2024 | 0.010506 | -0.050695 | -82.83% | 0.057626 | 0.060585 | 0.010022 | 0.00 |
11 Feb 2024 | 0.061201 | 0.000467 | 0.77% | 0.060579 | 0.061671 | 0.060447 | 0.00 |
10 Feb 2024 | 0.060735 | 0.000833 | 1.39% | 0.059983 | 0.061173 | 0.059569 | 0.00 |
09 Feb 2024 | 0.059901 | 0.002288 | 3.97% | 0.057626 | 0.061221 | 0.057484 | 0.00 |
08 Feb 2024 | 0.057613 | 0.00137 | 2.44% | 0.056411 | 0.057926 | 0.056345 | 0.00 |
07 Feb 2024 | 0.056244 | 0.001474 | 2.69% | 0.054748 | 0.056363 | 0.054316 | 0.00 |
06 Feb 2024 | 0.05477 | 0.045813 | 511.51% | 0.054172 | 0.055053 | 0.054002 | 0.00 |
05 Feb 2024 | 0.008956 | -0.045076 | -83.42% | 0.052449 | 0.052721 | 0.008789 | 0.00 |
04 Feb 2024 | 0.054033 | -0.000534 | -0.98% | 0.054579 | 0.054728 | 0.053811 | 0.00 |
03 Feb 2024 | 0.054567 | -0.000253 | -0.46% | 0.054843 | 0.055056 | 0.05453 | 0.00 |