Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
QTCONNUST Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 25 Jul 2024 | 0.00141 | 0.00 | 0.00% | 0.00141 | 0.00141 | 0.00141 | 0.00 |
| 24 Jul 2024 | 0.00141 | 0.000011 | 0.79% | 0.001416 | 0.001472 | 0.001408 | 1,426,333.00 |
| 23 Jul 2024 | 0.001399 | -0.000056 | -3.85% | 0.001455 | 0.001491 | 0.001394 | 689,257.00 |
| 22 Jul 2024 | 0.001455 | -0.00000600 | -0.41% | 0.001462 | 0.001507 | 0.001439 | 19,545,361.00 |
| 21 Jul 2024 | 0.001461 | -0.000048 | -3.18% | 0.001509 | 0.001527 | 0.001453 | 6,550,829.00 |
| 20 Jul 2024 | 0.001509 | 0.000023 | 1.55% | 0.001486 | 0.001542 | 0.001472 | 4,187,000.00 |
| 19 Jul 2024 | 0.001486 | -0.00000200 | -0.13% | 0.001488 | 0.001525 | 0.001448 | 5,729,001.00 |
| 18 Jul 2024 | 0.001488 | 0.00000600 | 0.40% | 0.001482 | 0.001518 | 0.001404 | 2,420,096.00 |
| 17 Jul 2024 | 0.001482 | 0.00000500 | 0.34% | 0.001474 | 0.001493 | 0.001465 | 8,791,095.00 |
| 16 Jul 2024 | 0.001477 | -0.00000100 | -0.07% | 0.00147 | 0.001541 | 0.001414 | 7,252,578.00 |
| 15 Jul 2024 | 0.001478 | -0.00000500 | -0.34% | 0.001484 | 0.001489 | 0.001451 | 23,063,420.00 |
| 14 Jul 2024 | 0.001483 | 0.000086 | 6.16% | 0.001397 | 0.001504 | 0.001397 | 7,760,755.00 |
| 13 Jul 2024 | 0.001397 | -0.000076 | -5.16% | 0.001474 | 0.001479 | 0.001378 | 727,258.00 |
| 12 Jul 2024 | 0.001473 | 0.000025 | 1.73% | 0.001428 | 0.001476 | 0.001412 | 535,658.00 |
| 11 Jul 2024 | 0.001448 | -0.000024 | -1.63% | 0.00147 | 0.001514 | 0.001379 | 9,821,207.00 |
| 10 Jul 2024 | 0.001472 | 0.000032 | 2.22% | 0.00144 | 0.001635 | 0.001435 | 4,678,284.00 |
| 09 Jul 2024 | 0.00144 | 0.000024 | 1.69% | 0.001416 | 0.001481 | 0.001383 | 4,382,548.00 |
| 08 Jul 2024 | 0.001416 | 0.000074 | 5.51% | 0.001342 | 0.001454 | 0.00125 | 18,820,705.00 |
| 07 Jul 2024 | 0.001342 | -0.00000100 | -0.07% | 0.001343 | 0.001349 | 0.001342 | 550,911.00 |
| 06 Jul 2024 | 0.001343 | 0.000041 | 3.15% | 0.001302 | 0.001344 | 0.001302 | 6,990,658.00 |
| 05 Jul 2024 | 0.001302 | -0.000091 | -6.53% | 0.001393 | 0.0014 | 0.001102 | 6,740,979.00 |
| 04 Jul 2024 | 0.001393 | -0.000043 | -2.99% | 0.001436 | 0.001504 | 0.001393 | 207,421.00 |
| 03 Jul 2024 | 0.001436 | 0.00000900 | 0.63% | 0.001427 | 0.001574 | 0.001416 | 1,999,916.00 |
| 02 Jul 2024 | 0.001427 | 0.00 | 0.00% | 0.001427 | 0.001427 | 0.001427 | 0.00 |
| 01 Jul 2024 | 0.001427 | 0.000025 | 1.78% | 0.002158 | 0.002207 | 0.001402 | 16,810,300.00 |
| 30 Jun 2024 | 0.001402 | -0.00002 | -1.41% | 0.001422 | 0.001422 | 0.0014 | 160,683.00 |
| 29 Jun 2024 | 0.001422 | -0.000063 | -4.24% | 0.001485 | 0.00149 | 0.001399 | 7,582,702.00 |
| 28 Jun 2024 | 0.001485 | 0.000051 | 3.56% | 0.001434 | 0.001503 | 0.001427 | 4,349,238.00 |
| 27 Jun 2024 | 0.001434 | 0.00000700 | 0.49% | 0.001427 | 0.001435 | 0.001419 | 833,288.00 |
| 26 Jun 2024 | 0.001427 | 0.00000100 | 0.07% | 0.001426 | 0.001444 | 0.001387 | 23,323,529.00 |
| 25 Jun 2024 | 0.001426 | -0.00000500 | -0.35% | 0.001431 | 0.00145 | 0.001362 | 8,394,660.00 |
| 24 Jun 2024 | 0.001431 | -0.000034 | -2.32% | 0.001465 | 0.001587 | 0.001368 | 14,954,681.00 |
| 23 Jun 2024 | 0.001465 | -0.000015 | -1.01% | 0.00148 | 0.001541 | 0.001465 | 2,749,536.00 |
| 22 Jun 2024 | 0.00148 | 0.000092 | 6.63% | 0.001388 | 0.001549 | 0.001383 | 11,027,875.00 |
| 21 Jun 2024 | 0.001388 | -0.000048 | -3.34% | 0.001414 | 0.001496 | 0.001344 | 20,127,499.00 |
| 20 Jun 2024 | 0.001436 | 0.000027 | 1.92% | 0.001409 | 0.001458 | 0.001387 | 10,049,215.00 |
| 19 Jun 2024 | 0.001409 | 0.000087 | 6.58% | 0.001322 | 0.001418 | 0.001316 | 25,701,733.00 |
| 18 Jun 2024 | 0.001322 | -0.000136 | -9.33% | 0.001439 | 0.001447 | 0.001274 | 52,697,238.00 |
| 17 Jun 2024 | 0.001458 | -0.00024 | -14.13% | 0.0017 | 0.001705 | 0.001372 | 34,464,965.00 |
| 16 Jun 2024 | 0.001698 | -0.00001 | -0.59% | 0.001716 | 0.001757 | 0.00167 | 19,153,641.00 |
| 15 Jun 2024 | 0.001708 | 0.000024 | 1.43% | 0.001684 | 0.001775 | 0.001684 | 3,744,901.00 |
| 14 Jun 2024 | 0.001684 | -0.000119 | -6.60% | 0.001803 | 0.001831 | 0.001684 | 8,172,903.00 |
| 13 Jun 2024 | 0.001803 | 0.000034 | 1.92% | 0.001767 | 0.001833 | 0.001747 | 25,710,227.00 |
| 12 Jun 2024 | 0.001769 | 0.000025 | 1.43% | 0.001747 | 0.001833 | 0.001726 | 7,887,786.00 |
| 11 Jun 2024 | 0.001744 | -0.000043 | -2.41% | 0.001787 | 0.001818 | 0.001725 | 7,265,738.00 |
| 10 Jun 2024 | 0.001787 | -0.000054 | -2.93% | 0.001841 | 0.002024 | 0.001712 | 23,982,251.00 |
| 09 Jun 2024 | 0.001841 | -0.00000600 | -0.32% | 0.001847 | 0.001931 | 0.001754 | 31,888,856.00 |
| 08 Jun 2024 | 0.001847 | -0.00001 | -0.54% | 0.001864 | 0.001933 | 0.001775 | 76,396,216.00 |
| 07 Jun 2024 | 0.001857 | -0.000106 | -5.40% | 0.001963 | 0.001963 | 0.001831 | 3,746,074.00 |
| 06 Jun 2024 | 0.001963 | 0.000089 | 4.75% | 0.001874 | 0.002003 | 0.001871 | 5,606,774.00 |
| 05 Jun 2024 | 0.001874 | -0.00003 | -1.58% | 0.002158 | 0.002207 | 0.001823 | 18,882,702.00 |
| 04 Jun 2024 | 0.001904 | -0.00000700 | -0.37% | 0.001911 | 0.002022 | 0.00185 | 24,334,238.00 |
| 03 Jun 2024 | 0.001911 | -0.00001 | -0.52% | 0.001921 | 0.001921 | 0.001826 | 28,605,427.00 |
| 02 Jun 2024 | 0.001921 | -0.000047 | -2.39% | 0.001968 | 0.002037 | 0.001913 | 33,559,334.00 |
| 01 Jun 2024 | 0.001968 | -0.000024 | -1.20% | 0.001992 | 0.002026 | 0.001928 | 6,556,540.00 |
| 31 May 2024 | 0.001992 | -0.000061 | -2.97% | 0.002053 | 0.002103 | 0.00199 | 7,998,671.00 |
| 30 May 2024 | 0.002053 | 0.00000500 | 0.24% | 0.002048 | 0.002155 | 0.002003 | 48,415,499.00 |
| 29 May 2024 | 0.002048 | 0.000038 | 1.89% | 0.00201 | 0.002169 | 0.002009 | 51,186,911.00 |
| 28 May 2024 | 0.00201 | 0.000126 | 6.69% | 0.001897 | 0.002017 | 0.001871 | 6,953,440.00 |
| 27 May 2024 | 0.001884 | 0.000079 | 4.38% | 0.001845 | 0.001938 | 0.001809 | 7,068,470.00 |
| 26 May 2024 | 0.001805 | 0.000077 | 4.46% | 0.001728 | 0.001807 | 0.001722 | 8,137,190.00 |
| 25 May 2024 | 0.001728 | 0.00000200 | 0.12% | 0.001726 | 0.001771 | 0.001724 | 5,656,538.00 |
| 24 May 2024 | 0.001726 | 0.000024 | 1.41% | 0.001702 | 0.00195 | 0.001702 | 9,417,932.00 |
| 23 May 2024 | 0.001702 | -0.000027 | -1.56% | 0.001726 | 0.001729 | 0.001695 | 23,963,152.00 |
| 22 May 2024 | 0.001729 | -0.000091 | -5.00% | 0.00182 | 0.00183 | 0.001721 | 130,255,216.00 |
| 21 May 2024 | 0.00182 | 0.000153 | 9.18% | 0.00169 | 0.001935 | 0.001681 | 36,665,002.00 |
| 20 May 2024 | 0.001667 | -0.00000400 | -0.24% | 0.001672 | 0.001672 | 0.001608 | 30,672,481.00 |
| 19 May 2024 | 0.001671 | -0.000023 | -1.36% | 0.001694 | 0.001706 | 0.001666 | 37,674,136.00 |
| 18 May 2024 | 0.001694 | 0.000036 | 2.17% | 0.001658 | 0.001716 | 0.001651 | 37,434,782.00 |
| 17 May 2024 | 0.001658 | -0.00000100 | -0.06% | 0.001659 | 0.001667 | 0.001647 | 38,687,956.00 |
| 16 May 2024 | 0.001659 | -0.000027 | -1.60% | 0.001686 | 0.001695 | 0.001654 | 40,806,812.00 |
| 15 May 2024 | 0.001686 | 0.000076 | 4.72% | 0.00161 | 0.001716 | 0.001556 | 8,811,490.00 |
| 14 May 2024 | 0.00161 | -0.000056 | -3.36% | 0.001666 | 0.001698 | 0.001581 | 7,754,999.00 |
| 13 May 2024 | 0.001666 | -0.00000600 | -0.36% | 0.002158 | 0.002207 | 0.001618 | 8,338,191.00 |
| 12 May 2024 | 0.001672 | 0.00000800 | 0.48% | 0.001664 | 0.001935 | 0.001658 | 10,618,234.00 |
| 11 May 2024 | 0.001664 | -0.000016 | -0.95% | 0.00168 | 0.001681 | 0.001662 | 9,520,342.00 |
| 10 May 2024 | 0.00168 | -0.00000200 | -0.12% | 0.001682 | 0.001691 | 0.001678 | 18,061,176.00 |
| 09 May 2024 | 0.001682 | 0.000037 | 2.25% | 0.001645 | 0.001751 | 0.001643 | 20,554,603.00 |
| 08 May 2024 | 0.001645 | -0.000057 | -3.35% | 0.001702 | 0.001706 | 0.001642 | 7,965,732.00 |
| 07 May 2024 | 0.001702 | -0.000047 | -2.69% | 0.001749 | 0.001749 | 0.0017 | 36,659,843.00 |
| 06 May 2024 | 0.001749 | -0.00000800 | -0.46% | 0.001758 | 0.001785 | 0.001737 | 24,358,272.00 |
| 05 May 2024 | 0.001757 | -0.000038 | -2.12% | 0.001795 | 0.001798 | 0.001642 | 8,168,227.00 |
| 04 May 2024 | 0.001795 | 0.000096 | 5.65% | 0.001699 | 0.001932 | 0.001698 | 7,668,521.00 |
| 03 May 2024 | 0.001699 | 0.000032 | 1.92% | 0.001667 | 0.001897 | 0.001644 | 8,954,401.00 |
| 02 May 2024 | 0.001667 | 0.00000800 | 0.48% | 0.001659 | 0.001897 | 0.001578 | 8,382,444.00 |
| 01 May 2024 | 0.001659 | 0.000064 | 4.01% | 0.001595 | 0.001864 | 0.001517 | 8,973,511.00 |
| 30 Abr 2024 | 0.001595 | -0.000099 | -5.84% | 0.001694 | 0.001721 | 0.00157 | 4,049,592.00 |
| 29 Abr 2024 | 0.001694 | -0.000099 | -5.52% | 0.002158 | 0.002207 | 0.00164 | 9,140,264.00 |
| 28 Abr 2024 | 0.001793 | 0.00001 | 0.56% | 0.001783 | 0.001822 | 0.001766 | 7,385,513.00 |
| 27 Abr 2024 | 0.001783 | -0.000047 | -2.57% | 0.00183 | 0.001863 | 0.001675 | 8,501,278.00 |
