QRDOEUR Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
13 Jun 2024 | 0.047313 | -0.000667 | -1.39% | 0.048007 | 0.048053 | 0.046886 | 0.00 |
12 Jun 2024 | 0.04798 | 0.000262 | 0.55% | 0.04771 | 0.049047 | 0.047352 | 0.00 |
11 Jun 2024 | 0.047718 | -0.00131 | -2.67% | 0.049054 | 0.049086 | 0.046898 | 0.00 |
10 Jun 2024 | 0.049028 | -0.000117 | -0.24% | 0.044115 | 0.049627 | 0.044048 | 0.00 |
09 Jun 2024 | 0.049145 | 0.000299 | 0.61% | 0.048834 | 0.049264 | 0.048732 | 0.00 |
08 Jun 2024 | 0.048846 | 0.00000046 | 0.00% | 0.048799 | 0.049024 | 0.048769 | 0.00 |
07 Jun 2024 | 0.048846 | -0.00054 | -1.09% | 0.049378 | 0.050261 | 0.048422 | 0.00 |
06 Jun 2024 | 0.049386 | -0.000271 | -0.55% | 0.049675 | 0.049963 | 0.04899 | 0.00 |
05 Jun 2024 | 0.049657 | 0.000385 | 0.78% | 0.044115 | 0.05016 | 0.044048 | 0.00 |
04 Jun 2024 | 0.049272 | 0.001325 | 2.76% | 0.047948 | 0.04952 | 0.047842 | 0.00 |
03 Jun 2024 | 0.047947 | 0.000456 | 0.96% | 0.047433 | 0.049095 | 0.047336 | 0.00 |
02 Jun 2024 | 0.047491 | 0.000055 | 0.12% | 0.047457 | 0.047897 | 0.047189 | 0.00 |
01 Jun 2024 | 0.047436 | 0.000149 | 0.32% | 0.047369 | 0.047539 | 0.047239 | 0.00 |
31 May 2024 | 0.047286 | -0.000662 | -1.38% | 0.047942 | 0.048225 | 0.046744 | 0.00 |
30 May 2024 | 0.047949 | 0.000405 | 0.85% | 0.04758 | 0.048705 | 0.047181 | 0.00 |
29 May 2024 | 0.047543 | -0.000338 | -0.71% | 0.047839 | 0.048244 | 0.047177 | 0.00 |
28 May 2024 | 0.047881 | -0.000656 | -1.35% | 0.048522 | 0.048563 | 0.047144 | 0.00 |
27 May 2024 | 0.048537 | 0.000524 | 1.09% | 0.044115 | 0.049361 | 0.044048 | 0.00 |
26 May 2024 | 0.048014 | -0.000512 | -1.06% | 0.048556 | 0.048698 | 0.047841 | 0.00 |
25 May 2024 | 0.048525 | 0.000449 | 0.93% | 0.048048 | 0.048786 | 0.048048 | 0.00 |
24 May 2024 | 0.048077 | 0.000434 | 0.91% | 0.047607 | 0.048486 | 0.046829 | 0.00 |
23 May 2024 | 0.047643 | -0.000839 | -1.73% | 0.048616 | 0.049034 | 0.046801 | 0.00 |
22 May 2024 | 0.048482 | -0.000467 | -0.95% | 0.048917 | 0.049448 | 0.04843 | 0.00 |
21 May 2024 | 0.048949 | -0.000808 | -1.62% | 0.049733 | 0.0501 | 0.048001 | 0.00 |
20 May 2024 | 0.049757 | 0.003486 | 7.53% | 0.044115 | 0.049818 | 0.044048 | 0.00 |
19 May 2024 | 0.046272 | -0.000587 | -1.25% | 0.046789 | 0.047289 | 0.046111 | 0.00 |
18 May 2024 | 0.046859 | 0.000043 | 0.09% | 0.046836 | 0.047129 | 0.046641 | 0.00 |
17 May 2024 | 0.046816 | 0.001165 | 2.55% | 0.045668 | 0.047102 | 0.045604 | 0.00 |
16 May 2024 | 0.045651 | -0.000587 | -1.27% | 0.046289 | 0.046499 | 0.044842 | 0.00 |
15 May 2024 | 0.046238 | 0.002953 | 6.82% | 0.043302 | 0.046317 | 0.043125 | 0.00 |
14 May 2024 | 0.043285 | -0.000998 | -2.25% | 0.044282 | 0.044436 | 0.042941 | 0.00 |
13 May 2024 | 0.044282 | 0.000868 | 2.00% | 0.044115 | 0.044613 | 0.043427 | 0.00 |
12 May 2024 | 0.043414 | 0.000487 | 1.13% | 0.042963 | 0.043608 | 0.042853 | 0.00 |
11 May 2024 | 0.042928 | -0.00016 | -0.37% | 0.042981 | 0.043385 | 0.042769 | 0.00 |
10 May 2024 | 0.043087 | -0.001344 | -3.02% | 0.044462 | 0.04474 | 0.042548 | 0.00 |
09 May 2024 | 0.044431 | 0.001273 | 2.95% | 0.043279 | 0.044639 | 0.042985 | 0.00 |
08 May 2024 | 0.043158 | -0.000977 | -2.21% | 0.044115 | 0.044546 | 0.043064 | 0.00 |
07 May 2024 | 0.044135 | -0.000469 | -1.05% | 0.044639 | 0.045449 | 0.04405 | 0.00 |
06 May 2024 | 0.044604 | -0.000608 | -1.34% | 0.032548 | 0.046072 | 0.032548 | 0.00 |
05 May 2024 | 0.045212 | 0.000105 | 0.23% | 0.045194 | 0.045555 | 0.044467 | 0.00 |
04 May 2024 | 0.045107 | 0.000638 | 1.43% | 0.04445 | 0.045464 | 0.044259 | 0.00 |
03 May 2024 | 0.044469 | 0.00256 | 6.11% | 0.041899 | 0.044759 | 0.041679 | 0.00 |
02 May 2024 | 0.041909 | 0.000479 | 1.16% | 0.041422 | 0.042224 | 0.040441 | 0.00 |
01 May 2024 | 0.04143 | -0.001957 | -4.51% | 0.043203 | 0.043287 | 0.040357 | 0.00 |
30 Abr 2024 | 0.043387 | -0.001869 | -4.13% | 0.045238 | 0.045849 | 0.042199 | 0.00 |
29 Abr 2024 | 0.045256 | 0.000522 | 1.17% | 0.032548 | 0.04548 | 0.032548 | 0.00 |
28 Abr 2024 | 0.044734 | -0.000369 | -0.82% | 0.045158 | 0.045699 | 0.04463 | 0.00 |
27 Abr 2024 | 0.045103 | -0.000257 | -0.57% | 0.045325 | 0.045374 | 0.044481 | 0.00 |
26 Abr 2024 | 0.045361 | -0.000344 | -0.75% | 0.045719 | 0.045975 | 0.045064 | 0.00 |
25 Abr 2024 | 0.045705 | 0.00001 | 0.02% | 0.045675 | 0.046236 | 0.044657 | 0.00 |
24 Abr 2024 | 0.045695 | -0.001452 | -3.08% | 0.047274 | 0.047632 | 0.045187 | 0.00 |
23 Abr 2024 | 0.047147 | -0.000566 | -1.19% | 0.047653 | 0.047905 | 0.046899 | 0.00 |
22 Abr 2024 | 0.047713 | 0.001281 | 2.76% | 0.032548 | 0.047957 | 0.032548 | 0.00 |
21 Abr 2024 | 0.046432 | 0.000051 | 0.11% | 0.046267 | 0.04697 | 0.045908 | 0.00 |
20 Abr 2024 | 0.04638 | 0.003057 | 7.06% | 0.043071 | 0.046726 | 0.042131 | 31,202.00 |
19 Abr 2024 | 0.043324 | -0.002642 | -5.75% | 0.045835 | 0.047566 | 0.040773 | 207,839.00 |
18 Abr 2024 | 0.045966 | 0.003953 | 9.41% | 0.042632 | 0.050475 | 0.042503 | 209,268.00 |
17 Abr 2024 | 0.042013 | 0.00301 | 7.72% | 0.039077 | 0.048725 | 0.037122 | 222,791.00 |
16 Abr 2024 | 0.039003 | -0.001595 | -3.93% | 0.040038 | 0.042472 | 0.036697 | 224,157.00 |
15 Abr 2024 | 0.040598 | -0.003849 | -8.66% | 0.032548 | 0.047285 | 0.032548 | 260,584.00 |
14 Abr 2024 | 0.044447 | 0.002517 | 6.00% | 0.04196 | 0.044963 | 0.039502 | 223,592.00 |
13 Abr 2024 | 0.04193 | -0.002369 | -5.35% | 0.04435 | 0.047401 | 0.03674 | 252,294.00 |
12 Abr 2024 | 0.044299 | -0.007301 | -14.15% | 0.051649 | 0.051897 | 0.042917 | 560,443.00 |
11 Abr 2024 | 0.0516 | -0.002244 | -4.17% | 0.053742 | 0.05611 | 0.049673 | 443,217.00 |
10 Abr 2024 | 0.053844 | -0.004197 | -7.23% | 0.057991 | 0.059421 | 0.052078 | 475,930.00 |
09 Abr 2024 | 0.058042 | -0.007853 | -11.92% | 0.065913 | 0.066653 | 0.057773 | 363,200.00 |
08 Abr 2024 | 0.065894 | -0.003344 | -4.83% | 0.032548 | 0.073209 | 0.032548 | 386,941.00 |
07 Abr 2024 | 0.069238 | 0.001713 | 2.54% | 0.067411 | 0.075722 | 0.067086 | 217,150.00 |
06 Abr 2024 | 0.067525 | 0.007261 | 12.05% | 0.06005 | 0.069897 | 0.059535 | 524,173.00 |
05 Abr 2024 | 0.060264 | -0.004187 | -6.50% | 0.06452 | 0.067692 | 0.059898 | 412,854.00 |
04 Abr 2024 | 0.064451 | -0.003988 | -5.83% | 0.068185 | 0.071371 | 0.060383 | 364,961.00 |
03 Abr 2024 | 0.068439 | -0.003388 | -4.72% | 0.07312 | 0.07562 | 0.063639 | 342,825.00 |
02 Abr 2024 | 0.071827 | -0.012693 | -15.02% | 0.082416 | 0.086806 | 0.070059 | 646,550.00 |
01 Abr 2024 | 0.08452 | 0.001936 | 2.34% | 0.032548 | 0.08525 | 0.032548 | 509,848.00 |
31 Mar 2024 | 0.082585 | 0.012154 | 17.26% | 0.069785 | 0.083881 | 0.069785 | 388,232.00 |
30 Mar 2024 | 0.07043 | -0.006042 | -7.90% | 0.075989 | 0.084307 | 0.070407 | 388,878.00 |
29 Mar 2024 | 0.076472 | 0.00441 | 6.12% | 0.076094 | 0.087505 | 0.068446 | 1,034,395.00 |
28 Mar 2024 | 0.072062 | 0.016467 | 29.62% | 0.055222 | 0.072403 | 0.051069 | 851,574.00 |
27 Mar 2024 | 0.055595 | 0.007149 | 14.76% | 0.049033 | 0.056503 | 0.047525 | 552,342.00 |
26 Mar 2024 | 0.048446 | -0.004938 | -9.25% | 0.052104 | 0.05822 | 0.047642 | 566,931.00 |
25 Mar 2024 | 0.053384 | 0.00608 | 12.85% | 0.032548 | 0.055204 | 0.032548 | 513,243.00 |
24 Mar 2024 | 0.047304 | 0.000265 | 0.56% | 0.046926 | 0.04833 | 0.045091 | 385,172.00 |
23 Mar 2024 | 0.047038 | 0.001162 | 2.53% | 0.046613 | 0.048634 | 0.045513 | 495,527.00 |
22 Mar 2024 | 0.045876 | -0.004772 | -9.42% | 0.050252 | 0.052086 | 0.045241 | 418,038.00 |
21 Mar 2024 | 0.050647 | -0.002149 | -4.07% | 0.052717 | 0.054327 | 0.048398 | 508,090.00 |
20 Mar 2024 | 0.052796 | 0.009901 | 23.08% | 0.04282 | 0.05387 | 0.042772 | 791,504.00 |
19 Mar 2024 | 0.042895 | -0.002582 | -5.68% | 0.045498 | 0.051973 | 0.04022 | 1,010,084.00 |
18 Mar 2024 | 0.045477 | -0.011684 | -20.44% | 0.032548 | 0.054548 | 0.032548 | 512,492.00 |
17 Mar 2024 | 0.057162 | 0.001803 | 3.26% | 0.055145 | 0.059409 | 0.052638 | 442,732.00 |
16 Mar 2024 | 0.055358 | -0.009315 | -14.40% | 0.064616 | 0.064928 | 0.053224 | 399,021.00 |