Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
QNTETH Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 29 May 2024 | 0.02444 | 0.00057 | 2.39% | 0.02387 | 0.0247 | 0.023448 | 115.00 |
| 28 May 2024 | 0.02387 | 0.00015 | 0.63% | 0.02377 | 0.024053 | 0.023345 | 120.00 |
| 27 May 2024 | 0.02372 | -0.00044 | -1.82% | 0.0241 | 0.024147 | 0.0234 | 151.00 |
| 26 May 2024 | 0.02416 | -0.00085 | -3.40% | 0.02501 | 0.02508 | 0.02368 | 137.00 |
| 25 May 2024 | 0.02501 | -0.0001 | -0.40% | 0.02511 | 0.02551 | 0.024028 | 164.00 |
| 24 May 2024 | 0.02511 | 0.00008 | 0.32% | 0.02503 | 0.02545 | 0.024658 | 91.00 |
| 23 May 2024 | 0.02503 | -0.000773 | -3.00% | 0.025511 | 0.026 | 0.02428 | 149.00 |
| 22 May 2024 | 0.025803 | -0.000041 | -0.16% | 0.025898 | 0.026705 | 0.025235 | 88.00 |
| 21 May 2024 | 0.025844 | -0.001796 | -6.50% | 0.02764 | 0.028123 | 0.025844 | 127.00 |
| 20 May 2024 | 0.02764 | -0.00321 | -10.41% | 0.03083 | 0.03126 | 0.02749 | 218.00 |
| 19 May 2024 | 0.03085 | -0.00059 | -1.88% | 0.03143 | 0.03153 | 0.030696 | 108.00 |
| 18 May 2024 | 0.03144 | -0.00032 | -1.01% | 0.03163 | 0.03211 | 0.031192 | 113.00 |
| 17 May 2024 | 0.03176 | -0.00048 | -1.49% | 0.03219 | 0.03225 | 0.031025 | 108.00 |
| 16 May 2024 | 0.03224 | 0.000175 | 0.55% | 0.03195 | 0.032432 | 0.031647 | 123.00 |
| 15 May 2024 | 0.032065 | -0.000115 | -0.36% | 0.03218 | 0.03245 | 0.031751 | 127.00 |
| 14 May 2024 | 0.03218 | -0.00034 | -1.05% | 0.03253 | 0.03268 | 0.031859 | 141.00 |
| 13 May 2024 | 0.03252 | 0.000449 | 1.40% | 0.032286 | 0.03265 | 0.03192 | 167.00 |
| 12 May 2024 | 0.032071 | -0.000729 | -2.22% | 0.03275 | 0.032984 | 0.031884 | 116.00 |
| 11 May 2024 | 0.0328 | -0.00029 | -0.88% | 0.03309 | 0.033239 | 0.03265 | 133.00 |
| 10 May 2024 | 0.03309 | 0.00052 | 1.60% | 0.03263 | 0.033764 | 0.032479 | 112.00 |
| 09 May 2024 | 0.03257 | -0.00004 | -0.12% | 0.03251 | 0.03294 | 0.032125 | 127.00 |
| 08 May 2024 | 0.03261 | 0.00053 | 1.65% | 0.03206 | 0.03264 | 0.03186 | 142.00 |
| 07 May 2024 | 0.03208 | 0.000269 | 0.85% | 0.03211 | 0.032827 | 0.031826 | 109.00 |
| 06 May 2024 | 0.031811 | -0.000439 | -1.36% | 0.03224 | 0.032592 | 0.031756 | 137.00 |
| 05 May 2024 | 0.03225 | -0.00047 | -1.44% | 0.03272 | 0.03305 | 0.03174 | 153.00 |
| 04 May 2024 | 0.03272 | -0.00143 | -4.19% | 0.03415 | 0.03426 | 0.03271 | 138.00 |
| 03 May 2024 | 0.03415 | 0.00 | 0.00% | 0.03401 | 0.03461 | 0.033534 | 137.00 |
| 02 May 2024 | 0.03415 | 0.00009 | 0.26% | 0.03406 | 0.03464 | 0.032834 | 155.00 |
| 01 May 2024 | 0.03406 | 0.000988 | 2.99% | 0.03296 | 0.03503 | 0.03273 | 206.00 |
| 30 Abr 2024 | 0.033072 | 0.001022 | 3.19% | 0.03205 | 0.03383 | 0.031943 | 160.00 |
| 29 Abr 2024 | 0.03205 | 0.00075 | 2.40% | 0.03114 | 0.03289 | 0.03103 | 149.00 |
| 28 Abr 2024 | 0.0313 | -0.00079 | -2.46% | 0.03199 | 0.03223 | 0.030989 | 131.00 |
| 27 Abr 2024 | 0.03209 | -0.00199 | -5.84% | 0.03408 | 0.03413 | 0.03178 | 159.00 |
| 26 Abr 2024 | 0.03408 | -0.00067 | -1.93% | 0.03475 | 0.0353 | 0.03405 | 135.00 |
| 25 Abr 2024 | 0.03475 | 0.0003 | 0.87% | 0.03445 | 0.034956 | 0.03368 | 130.00 |
| 24 Abr 2024 | 0.03445 | 0.00058 | 1.71% | 0.033801 | 0.03574 | 0.033182 | 179.00 |
| 23 Abr 2024 | 0.03387 | -0.00001 | -0.03% | 0.03388 | 0.034064 | 0.033132 | 156.00 |
| 22 Abr 2024 | 0.03388 | 0.00023 | 0.68% | 0.033629 | 0.034328 | 0.03325 | 99.00 |
| 21 Abr 2024 | 0.03365 | -0.001165 | -3.35% | 0.03473 | 0.03487 | 0.033239 | 121.00 |
| 20 Abr 2024 | 0.034815 | 0.000315 | 0.91% | 0.0345 | 0.035096 | 0.034 | 125.00 |
| 19 Abr 2024 | 0.0345 | -0.0009 | -2.54% | 0.0354 | 0.0364 | 0.034167 | 140.00 |
| 18 Abr 2024 | 0.0354 | 0.001815 | 5.41% | 0.033585 | 0.03542 | 0.033349 | 127.00 |
| 17 Abr 2024 | 0.033585 | 0.000095 | 0.28% | 0.03349 | 0.035735 | 0.03316 | 129.00 |
| 16 Abr 2024 | 0.03349 | 0.00011 | 0.33% | 0.03338 | 0.03403 | 0.032316 | 168.00 |
| 15 Abr 2024 | 0.03338 | 0.00018 | 0.54% | 0.03324 | 0.036 | 0.0324 | 292.00 |
| 14 Abr 2024 | 0.0332 | 0.00125 | 3.91% | 0.031726 | 0.03338 | 0.0312 | 253.00 |
| 13 Abr 2024 | 0.03195 | -0.00072 | -2.20% | 0.03267 | 0.03274 | 0.02939 | 310.00 |
| 12 Abr 2024 | 0.03267 | -0.00019 | -0.58% | 0.03286 | 0.033278 | 0.02983 | 260.00 |
| 11 Abr 2024 | 0.03286 | -0.00012 | -0.36% | 0.03298 | 0.03327 | 0.0323 | 131.00 |
| 10 Abr 2024 | 0.03298 | -0.00033 | -0.99% | 0.03331 | 0.03343 | 0.032805 | 128.00 |
| 09 Abr 2024 | 0.03331 | 0.00021 | 0.63% | 0.0331 | 0.03368 | 0.03226 | 137.00 |
| 08 Abr 2024 | 0.0331 | -0.00178 | -5.10% | 0.03481 | 0.03509 | 0.03291 | 208.00 |
| 07 Abr 2024 | 0.03488 | -0.00075 | -2.10% | 0.03575 | 0.036054 | 0.03434 | 121.00 |
| 06 Abr 2024 | 0.03563 | -0.0001 | -0.28% | 0.03574 | 0.036325 | 0.035235 | 117.00 |
| 05 Abr 2024 | 0.03573 | -0.00077 | -2.11% | 0.0365 | 0.0365 | 0.035287 | 125.00 |
| 04 Abr 2024 | 0.0365 | 0.000564 | 1.57% | 0.03589 | 0.03672 | 0.03581 | 118.00 |
| 03 Abr 2024 | 0.035936 | -0.000624 | -1.71% | 0.03649 | 0.03753 | 0.03532 | 137.00 |
| 02 Abr 2024 | 0.03656 | 0.00041 | 1.13% | 0.03615 | 0.03724 | 0.03595 | 137.00 |
| 01 Abr 2024 | 0.03615 | -0.00015 | -0.41% | 0.0363 | 0.036909 | 0.036003 | 190.00 |
| 31 Mar 2024 | 0.0363 | -0.00166 | -4.37% | 0.03796 | 0.039195 | 0.036298 | 133.00 |
| 30 Mar 2024 | 0.03796 | -0.00042 | -1.09% | 0.03852 | 0.03874 | 0.03749 | 116.00 |
| 29 Mar 2024 | 0.03838 | -0.00026 | -0.67% | 0.03864 | 0.039214 | 0.0379 | 134.00 |
| 28 Mar 2024 | 0.03864 | -0.00027 | -0.69% | 0.03891 | 0.04014 | 0.03842 | 172.00 |
| 27 Mar 2024 | 0.03891 | -0.00004 | -0.10% | 0.03895 | 0.03911 | 0.038172 | 169.00 |
| 26 Mar 2024 | 0.03895 | -0.00003 | -0.08% | 0.038828 | 0.04068 | 0.038619 | 198.00 |
| 25 Mar 2024 | 0.03898 | -0.00021 | -0.54% | 0.03905 | 0.04294 | 0.03862 | 379.00 |
| 24 Mar 2024 | 0.03919 | 0.00189 | 5.07% | 0.0373 | 0.040471 | 0.0373 | 226.00 |
| 23 Mar 2024 | 0.0373 | 0.00069 | 1.88% | 0.03661 | 0.038314 | 0.03629 | 177.00 |
| 22 Mar 2024 | 0.03661 | 0.0011 | 3.10% | 0.03549 | 0.037232 | 0.035218 | 195.00 |
| 21 Mar 2024 | 0.03551 | 0.00062 | 1.78% | 0.03489 | 0.03736 | 0.03474 | 127.00 |
| 20 Mar 2024 | 0.03489 | -0.00031 | -0.88% | 0.0352 | 0.03591 | 0.03342 | 160.00 |
| 19 Mar 2024 | 0.0352 | 0.00004 | 0.11% | 0.03516 | 0.03577 | 0.03398 | 188.00 |
| 18 Mar 2024 | 0.03516 | 0.0002 | 0.57% | 0.034928 | 0.03775 | 0.03462 | 262.00 |
| 17 Mar 2024 | 0.03496 | 0.00015 | 0.43% | 0.034801 | 0.0361 | 0.03406 | 287.00 |
| 16 Mar 2024 | 0.03481 | -0.001639 | -4.50% | 0.036449 | 0.036604 | 0.03403 | 236.00 |
| 15 Mar 2024 | 0.036449 | 0.001349 | 3.84% | 0.03504 | 0.037 | 0.03322 | 450.00 |
| 14 Mar 2024 | 0.0351 | 0.00055 | 1.59% | 0.03449 | 0.039043 | 0.033965 | 247.00 |
| 13 Mar 2024 | 0.03455 | 0.00009 | 0.26% | 0.03487 | 0.039601 | 0.03269 | 300.00 |
| 12 Mar 2024 | 0.03446 | 0.00357 | 11.56% | 0.03101 | 0.03461 | 0.03042 | 289.00 |
| 11 Mar 2024 | 0.03089 | 0.00031 | 1.01% | 0.0305 | 0.03145 | 0.028268 | 712.00 |
| 10 Mar 2024 | 0.03058 | -0.00023 | -0.75% | 0.03081 | 0.03116 | 0.02984 | 156.00 |
| 09 Mar 2024 | 0.03081 | -0.00105 | -3.30% | 0.03186 | 0.03202 | 0.030576 | 226.00 |
| 08 Mar 2024 | 0.03186 | -0.00095 | -2.90% | 0.03281 | 0.032894 | 0.030418 | 258.00 |
| 07 Mar 2024 | 0.03281 | -0.00037 | -1.12% | 0.03318 | 0.03435 | 0.032046 | 231.00 |
| 06 Mar 2024 | 0.03318 | 0.00001 | 0.03% | 0.03317 | 0.034084 | 0.031054 | 271.00 |
| 05 Mar 2024 | 0.03317 | -0.00208 | -5.90% | 0.035491 | 0.036245 | 0.03257 | 255.00 |
| 04 Mar 2024 | 0.03525 | -0.00015 | -0.42% | 0.034968 | 0.037756 | 0.034067 | 487.00 |
| 03 Mar 2024 | 0.0354 | -0.00166 | -4.48% | 0.03706 | 0.038995 | 0.03532 | 214.00 |
| 02 Mar 2024 | 0.03706 | 0.00049 | 1.34% | 0.03657 | 0.038995 | 0.03522 | 222.00 |
| 01 Mar 2024 | 0.03657 | 0.00217 | 6.31% | 0.0344 | 0.040163 | 0.033261 | 296.00 |
