Hot Features
Premium
Monitoree múltiples cotizaciones en tiempo real de los principales intercambios, como la Bolsa de Valores de Londres, NASDAQ, NYSE, AMEX, Bovespa y más.
QNTBTC Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 06 May 2024 | 0.00155290 | -0.00002600 | -1.65% | 0.00157900 | 0.00160290 | 0.00153990 | 1,810.00 |
| 05 May 2024 | 0.00157900 | -0.00001900 | -1.19% | 0.00159900 | 0.00161200 | 0.00156700 | 1,103.00 |
| 04 May 2024 | 0.00159800 | -0.00008700 | -5.16% | 0.00168690 | 0.00169400 | 0.00159600 | 3,272.00 |
| 03 May 2024 | 0.00168500 | -0.00004200 | -2.43% | 0.00172000 | 0.00174600 | 0.00167510 | 1,118.00 |
| 02 May 2024 | 0.00172700 | -0.00002100 | -1.20% | 0.00174800 | 0.00176790 | 0.00171000 | 1,330.00 |
| 01 May 2024 | 0.00174800 | 0.00010790 | 6.58% | 0.00163900 | 0.00175200 | 0.00162890 | 1,540.00 |
| 30 Abr 2024 | 0.00164010 | 0.00002700 | 1.67% | 0.00161510 | 0.00167500 | 0.00158400 | 2,334.00 |
| 29 Abr 2024 | 0.00161310 | -0.00000700 | -0.43% | 0.00164800 | 0.00174800 | 0.00026621 | 24,167.00 |
| 28 Abr 2024 | 0.00162000 | -0.00002300 | -1.40% | 0.00164300 | 0.00169560 | 0.00161800 | 1,699.00 |
| 27 Abr 2024 | 0.00164300 | -0.00002700 | -1.62% | 0.00167200 | 0.00167800 | 0.00162290 | 11,575.00 |
| 26 Abr 2024 | 0.00167020 | -0.00003300 | -1.94% | 0.00170600 | 0.00172840 | 0.00167000 | 23,395.00 |
| 25 Abr 2024 | 0.00170290 | 0.00002500 | 1.49% | 0.00167800 | 0.00171230 | 0.00164420 | 21,487.00 |
| 24 Abr 2024 | 0.00167800 | 0.00003300 | 2.01% | 0.00164800 | 0.00174800 | 0.00164310 | 35,023.00 |
| 23 Abr 2024 | 0.00164500 | 0.00002500 | 1.54% | 0.00161890 | 0.00164800 | 0.00159410 | 3,123.00 |
| 22 Abr 2024 | 0.00161990 | -0.00001700 | -1.04% | 0.00164600 | 0.00167020 | 0.00159220 | 2,074.00 |
| 21 Abr 2024 | 0.00163700 | -0.00005200 | -3.08% | 0.00169000 | 0.00169200 | 0.00162390 | 8,173.00 |
| 20 Abr 2024 | 0.00168900 | 0.00004700 | 2.86% | 0.00163600 | 0.00170000 | 0.00162420 | 9,454.00 |
| 19 Abr 2024 | 0.00164200 | -0.00006800 | -3.98% | 0.00170800 | 0.00171430 | 0.00163800 | 20,632.00 |
| 18 Abr 2024 | 0.00170990 | 0.00005300 | 3.20% | 0.00166000 | 0.00171200 | 0.00161690 | 15,366.00 |
| 17 Abr 2024 | 0.00165700 | 0.00003300 | 2.03% | 0.00162400 | 0.00167420 | 0.00160590 | 10,816.00 |
| 16 Abr 2024 | 0.00162400 | -0.00000600 | -0.37% | 0.00163300 | 0.00166100 | 0.00157410 | 6,180.00 |
| 15 Abr 2024 | 0.00163000 | 0.00003600 | 2.26% | 0.00159200 | 0.00176000 | 0.00155700 | 44,179.00 |
| 14 Abr 2024 | 0.00159400 | 0.00009400 | 6.27% | 0.00149700 | 0.00161400 | 0.00145100 | 22,739.00 |
| 13 Abr 2024 | 0.00149980 | -0.00007300 | -4.64% | 0.00156790 | 0.00158100 | 0.00135200 | 46,916.00 |
| 12 Abr 2024 | 0.00157310 | -0.00007600 | -4.61% | 0.00164200 | 0.00165200 | 0.00143500 | 17,829.00 |
| 11 Abr 2024 | 0.00164900 | -0.00000400 | -0.24% | 0.00165200 | 0.00166720 | 0.00162800 | 2,278.00 |
| 10 Abr 2024 | 0.00165300 | -0.00002900 | -1.72% | 0.00168300 | 0.00170200 | 0.00164980 | 2,700.00 |
| 09 Abr 2024 | 0.00168220 | -0.00002600 | -1.52% | 0.00171090 | 0.00171790 | 0.00165700 | 2,976.00 |
| 08 Abr 2024 | 0.00170800 | -0.00002200 | -1.27% | 0.00173300 | 0.00173500 | 0.00168170 | 2,227.00 |
| 07 Abr 2024 | 0.00173000 | -0.00000700 | -0.40% | 0.00173680 | 0.00175940 | 0.00171470 | 2,066.00 |
| 06 Abr 2024 | 0.00173720 | -0.00001300 | -0.74% | 0.00174900 | 0.00178450 | 0.00172760 | 1,576.00 |
| 05 Abr 2024 | 0.00175000 | -0.00002200 | -1.24% | 0.00176880 | 0.00177500 | 0.00172400 | 2,201.00 |
| 04 Abr 2024 | 0.00177220 | -0.00003200 | -1.77% | 0.00179800 | 0.00183960 | 0.00176650 | 2,097.00 |
| 03 Abr 2024 | 0.00180400 | -0.00002000 | -1.10% | 0.00182590 | 0.00187570 | 0.00177550 | 2,719.00 |
| 02 Abr 2024 | 0.00182410 | 0.00000700 | 0.39% | 0.00182000 | 0.00188500 | 0.00177080 | 3,826.00 |
| 01 Abr 2024 | 0.00181720 | -0.00003800 | -2.05% | 0.00186300 | 0.00196400 | 0.00180940 | 3,227.00 |
| 31 Mar 2024 | 0.00185480 | -0.00006100 | -3.18% | 0.00191100 | 0.00192100 | 0.00185200 | 2,128.00 |
| 30 Mar 2024 | 0.00191600 | -0.00002200 | -1.14% | 0.00194300 | 0.00195090 | 0.00189300 | 1,221.00 |
| 29 Mar 2024 | 0.00193800 | -0.00001300 | -0.67% | 0.00194800 | 0.00196900 | 0.00191710 | 2,174.00 |
| 28 Mar 2024 | 0.00195100 | -0.00001700 | -0.86% | 0.00196800 | 0.00203590 | 0.00193800 | 3,092.00 |
| 27 Mar 2024 | 0.00196800 | -0.00003300 | -1.65% | 0.00199400 | 0.00200700 | 0.00195010 | 3,360.00 |
| 26 Mar 2024 | 0.00200100 | -0.00000100 | -0.05% | 0.00200400 | 0.00212000 | 0.00198300 | 5,045.00 |
| 25 Mar 2024 | 0.00200200 | -0.00000400 | -0.20% | 0.00200900 | 0.00221600 | 0.00198410 | 12,352.00 |
| 24 Mar 2024 | 0.00200590 | 0.00005900 | 3.03% | 0.00195390 | 0.00209430 | 0.00193510 | 7,024.00 |
| 23 Mar 2024 | 0.00194720 | 0.00003100 | 1.62% | 0.00191700 | 0.00198980 | 0.00189720 | 2,668.00 |
| 22 Mar 2024 | 0.00191590 | 0.00002600 | 1.38% | 0.00189180 | 0.00196280 | 0.00187500 | 3,682.00 |
| 21 Mar 2024 | 0.00189020 | 0.00008100 | 4.48% | 0.00180900 | 0.00197760 | 0.00179450 | 3,529.00 |
| 20 Mar 2024 | 0.00180880 | 0.00001200 | 0.67% | 0.00181600 | 0.00185500 | 0.00173510 | 3,942.00 |
| 19 Mar 2024 | 0.00179690 | -0.00003700 | -2.02% | 0.00182980 | 0.00185090 | 0.00176510 | 4,265.00 |
| 18 Mar 2024 | 0.00183380 | -0.00003200 | -1.71% | 0.00186100 | 0.00199700 | 0.00181910 | 4,938.00 |
| 17 Mar 2024 | 0.00186620 | -0.00000700 | -0.37% | 0.00188110 | 0.00191380 | 0.00180920 | 5,383.00 |
| 16 Mar 2024 | 0.00187310 | -0.00010000 | -5.07% | 0.00195700 | 0.00197800 | 0.00182200 | 2,630.00 |
| 15 Mar 2024 | 0.00197290 | 0.00007200 | 3.79% | 0.00190900 | 0.00200600 | 0.00181310 | 9,513.00 |
| 14 Mar 2024 | 0.00190120 | 0.00000800 | 0.42% | 0.00188710 | 0.00193190 | 0.00184810 | 4,466.00 |
| 13 Mar 2024 | 0.00189300 | -0.00001900 | -0.99% | 0.00192200 | 0.00200600 | 0.00182440 | 11,179.00 |
| 12 Mar 2024 | 0.00191180 | 0.00016080 | 9.18% | 0.00174300 | 0.00193500 | 0.00169200 | 7,839.00 |
| 11 Mar 2024 | 0.00175100 | 0.00003700 | 2.16% | 0.00171800 | 0.00175700 | 0.00164490 | 12,090.00 |
| 10 Mar 2024 | 0.00171370 | -0.00005200 | -2.94% | 0.00176020 | 0.00178600 | 0.00167770 | 5,127.00 |
| 09 Mar 2024 | 0.00176590 | -0.00005000 | -2.75% | 0.00181800 | 0.00183000 | 0.00175600 | 6,332.00 |
| 08 Mar 2024 | 0.00181600 | -0.00007400 | -3.92% | 0.00189100 | 0.00190580 | 0.00177600 | 5,854.00 |
| 07 Mar 2024 | 0.00189010 | -0.00002000 | -1.05% | 0.00192000 | 0.00197140 | 0.00187040 | 3,909.00 |
| 06 Mar 2024 | 0.00191000 | 0.00005900 | 3.19% | 0.00184500 | 0.00197100 | 0.00178950 | 6,347.00 |
| 05 Mar 2024 | 0.00185090 | -0.00003800 | -2.01% | 0.00187700 | 0.00200400 | 0.00178100 | 8,738.00 |
| 04 Mar 2024 | 0.00188900 | -0.00005900 | -3.03% | 0.00193700 | 0.00228200 | 0.00185600 | 12,461.00 |
| 03 Mar 2024 | 0.00194780 | -0.00011000 | -5.34% | 0.00205500 | 0.00210000 | 0.00194310 | 5,004.00 |
| 02 Mar 2024 | 0.00205800 | 0.00006100 | 3.05% | 0.00198700 | 0.00205800 | 0.00194700 | 4,225.00 |
| 01 Mar 2024 | 0.00199720 | 0.00011620 | 6.18% | 0.00187900 | 0.00207600 | 0.00183600 | 5,620.00 |
| 29 Feb 2024 | 0.00188100 | 0.00010650 | 6.00% | 0.00177500 | 0.00188290 | 0.00175750 | 5,182.00 |
| 28 Feb 2024 | 0.00177450 | -0.00014300 | -7.46% | 0.00191720 | 0.00222160 | 0.00161760 | 12,191.00 |
| 27 Feb 2024 | 0.00191700 | -0.00005200 | -2.64% | 0.00200600 | 0.00202310 | 0.00190220 | 11,611.00 |
| 26 Feb 2024 | 0.00196920 | -0.00009900 | -4.79% | 0.00207580 | 0.00208800 | 0.00195500 | 7,521.00 |
| 25 Feb 2024 | 0.00206820 | 0.00004200 | 2.07% | 0.00203000 | 0.00208000 | 0.00200190 | 3,334.00 |
| 24 Feb 2024 | 0.00202580 | 0.00000600 | 0.30% | 0.00202050 | 0.00204410 | 0.00199690 | 3,291.00 |
| 23 Feb 2024 | 0.00202000 | 0.00001100 | 0.55% | 0.00201400 | 0.00203700 | 0.00198800 | 4,598.00 |
| 22 Feb 2024 | 0.00200900 | -0.00001700 | -0.84% | 0.00202310 | 0.00205490 | 0.00199020 | 3,371.00 |
| 21 Feb 2024 | 0.00202600 | -0.00006300 | -3.02% | 0.00208910 | 0.00210200 | 0.00200000 | 4,259.00 |
| 20 Feb 2024 | 0.00208910 | -0.00007600 | -3.51% | 0.00216180 | 0.00217300 | 0.00203490 | 5,526.00 |
| 19 Feb 2024 | 0.00216520 | 0.00005800 | 2.75% | 0.00211200 | 0.00216950 | 0.00209900 | 11,717.00 |
| 18 Feb 2024 | 0.00210700 | 0.00002600 | 1.25% | 0.00207800 | 0.00212500 | 0.00206700 | 5,778.00 |
| 17 Feb 2024 | 0.00208120 | -0.00003200 | -1.51% | 0.00210900 | 0.00212980 | 0.00207100 | 5,670.00 |
| 16 Feb 2024 | 0.00211330 | -0.00002600 | -1.22% | 0.00214200 | 0.00218100 | 0.00209710 | 3,296.00 |
| 15 Feb 2024 | 0.00213900 | 0.00010700 | 5.27% | 0.00203900 | 0.00215340 | 0.00202000 | 4,568.00 |
| 14 Feb 2024 | 0.00203200 | -0.00005200 | -2.50% | 0.00208700 | 0.00210500 | 0.00201520 | 3,279.00 |
| 13 Feb 2024 | 0.00208400 | -0.00004000 | -1.88% | 0.00213500 | 0.00213940 | 0.00207080 | 3,059.00 |
| 12 Feb 2024 | 0.00212420 | -0.00001000 | -0.47% | 0.00213820 | 0.00216300 | 0.00206310 | 2,804.00 |
| 11 Feb 2024 | 0.00213420 | -0.00003100 | -1.43% | 0.00216700 | 0.00219350 | 0.00211470 | 2,119.00 |
| 10 Feb 2024 | 0.00216520 | -0.00007800 | -3.48% | 0.00224400 | 0.00225070 | 0.00215210 | 1,933.00 |
| 09 Feb 2024 | 0.00224310 | -0.00005900 | -2.56% | 0.00229800 | 0.00230780 | 0.00218400 | 2,727.00 |
| 08 Feb 2024 | 0.00230200 | -0.00005600 | -2.37% | 0.00235500 | 0.00235780 | 0.00227800 | 1,972.00 |
| 07 Feb 2024 | 0.00235810 | -0.00003800 | -1.59% | 0.00239020 | 0.00240810 | 0.00234310 | 1,588.00 |
