QTUMBTC

Qtum (QTUMBTC)

QTUMBTC Precios Históricos

Fecha Anterior Variación Variación (%) Apertura Máximo Mínimo Volumen
28 Sep 2022 0.00014700 -0.00000500 -3.30% 0.00015100 0.00015294 0.00014440 106,615.00
27 Sep 2022 0.00015150 0.00000400 2.71% 0.00014810 0.00015308 0.00014490 126,221.00
26 Sep 2022 0.00014778 -0.00000071 -0.48% 0.00014770 0.00015120 0.00014510 50,501.00
25 Sep 2022 0.00014849 -0.00000200 -1.33% 0.00015030 0.00015260 0.00014680 38,325.00
24 Sep 2022 0.00015065 -0.00000035 -0.23% 0.00015120 0.00015410 0.00015010 44,275.00
23 Sep 2022 0.00015100 0.00000100 0.67% 0.00014980 0.00015410 0.00014920 72,007.00
22 Sep 2022 0.00014972 0.00000082 0.55% 0.00014932 0.00015260 0.00014850 53,055.00
21 Sep 2022 0.00014890 -0.00000400 -2.62% 0.00015200 0.00015410 0.00014570 95,558.00
20 Sep 2022 0.00015250 0.00000300 2.00% 0.00014960 0.00015420 0.00013770 54,078.00
19 Sep 2022 0.00014990 0.00000300 2.04% 0.00014700 0.00015278 0.00014470 85,885.00
18 Sep 2022 0.00014680 -0.00000600 -3.92% 0.00015320 0.00015480 0.00014370 86,881.00
17 Sep 2022 0.00015320 0.00000100 0.66% 0.00015200 0.00015480 0.00015080 51,406.00
16 Sep 2022 0.00015176 0.00000036 0.24% 0.00015190 0.00015312 0.00014870 50,650.00
15 Sep 2022 0.00015140 -0.00000100 -0.66% 0.00015280 0.00015500 0.00014860 60,042.00
14 Sep 2022 0.00015260 0.00000300 2.00% 0.00015050 0.00015590 0.00014740 64,966.00
13 Sep 2022 0.00015010 0.00000300 2.04% 0.00014730 0.00015310 0.00014395 123,952.00
12 Sep 2022 0.00014700 -0.00000500 -3.30% 0.00015100 0.00015540 0.00014690 120,577.00
11 Sep 2022 0.00015155 -0.00000400 -2.57% 0.00015600 0.00015840 0.00015030 70,422.00
10 Sep 2022 0.00015580 -0.00000060 -0.38% 0.00015660 0.00016407 0.00015450 149,626.00
09 Sep 2022 0.00015640 -0.00000700 -4.28% 0.00016402 0.00016520 0.00015430 133,353.00
08 Sep 2022 0.00016370 0.00000200 1.24% 0.00016020 0.00016640 0.00015860 108,459.00
07 Sep 2022 0.00016140 0.00000200 1.26% 0.00015920 0.00016355 0.00015669 97,336.00
06 Sep 2022 0.00015930 -0.00001000 -5.90% 0.00016920 0.00016950 0.00015710 132,748.00
05 Sep 2022 0.00016940 0.00000800 4.95% 0.00016200 0.00016970 0.00015738 95,040.00
04 Sep 2022 0.00016166 0.00000300 1.89% 0.00015900 0.00016300 0.00015850 57,911.00
03 Sep 2022 0.00015890 0.00000200 1.27% 0.00015750 0.00016069 0.00015630 47,340.00
02 Sep 2022 0.00015710 -0.00000100 -0.63% 0.00015840 0.00016068 0.00015530 63,841.00
01 Sep 2022 0.00015850 0.00000300 1.93% 0.00015650 0.00015935 0.00015312 62,907.00
31 Ago 2022 0.00015570 -0.00000100 -0.64% 0.00015690 0.00015927 0.00015390 51,746.00
30 Ago 2022 0.00015672 -0.00000078 -0.50% 0.00015760 0.00015930 0.00015265 53,909.00
29 Ago 2022 0.00015750 0.00000500 3.28% 0.00015620 0.00016008 0.00015050 53,925.00
28 Ago 2022 0.00015260 -0.00000300 -1.93% 0.00015540 0.00015798 0.00015220 44,879.00
27 Ago 2022 0.00015550 0.00000200 1.31% 0.00015490 0.00015730 0.00015160 55,017.00
26 Ago 2022 0.00015320 -0.00000800 -4.96% 0.00016140 0.00016268 0.00015190 101,886.00
25 Ago 2022 0.00016130 -0.00000050 -0.31% 0.00016300 0.00016430 0.00015920 54,436.00
24 Ago 2022 0.00016180 -0.00000100 -0.61% 0.00016260 0.00016640 0.00016050 71,975.00
23 Ago 2022 0.00016310 0.00000050 0.31% 0.00016207 0.00016490 0.00015690 83,526.00
22 Ago 2022 0.00016260 0.00000100 0.62% 0.00015910 0.00016330 0.00015423 57,005.00
21 Ago 2022 0.00016150 0.00000300 1.90% 0.00015820 0.00016340 0.00014570 57,911.00
20 Ago 2022 0.00015820 -0.00000200 -1.25% 0.00016090 0.00016230 0.00015420 67,253.00
19 Ago 2022 0.00016040 -0.00000200 -1.23% 0.00016330 0.00016930 0.00015650 149,767.00
18 Ago 2022 0.00016220 -0.00001000 -5.82% 0.00017230 0.00017360 0.00015407 69,067.00
17 Ago 2022 0.00017180 0.00000400 2.38% 0.00016820 0.00017550 0.00016710 101,523.00
16 Ago 2022 0.00016830 -0.00000200 -1.17% 0.00016989 0.00017260 0.00016660 119,401.00
15 Ago 2022 0.00017040 -0.00000200 -1.16% 0.00017160 0.00017530 0.00016800 96,616.00
14 Ago 2022 0.00017200 -0.00000400 -2.28% 0.00017591 0.00017950 0.00017046 42,753.00
13 Ago 2022 0.00017560 0.00000010 0.06% 0.00017580 0.00017766 0.00017300 42,027.00
12 Ago 2022 0.00017550 -0.00000050 -0.28% 0.00017570 0.00017750 0.00017360 56,986.00
11 Ago 2022 0.00017600 0.00000100 0.57% 0.00017520 0.00017740 0.00015010 72,712.00
10 Ago 2022 0.00017480 0.00000100 0.58% 0.00017380 0.00017680 0.00017140 87,066.00
09 Ago 2022 0.00017350 -0.00000200 -1.14% 0.00017590 0.00017770 0.00017050 148,450.00
08 Ago 2022 0.00017510 -0.00000062 -0.35% 0.00017711 0.00018700 0.00017428 108,195.00
07 Ago 2022 0.00017572 -0.00000500 -2.77% 0.00018020 0.00018129 0.00017531 67,392.00
06 Ago 2022 0.00018040 0.00000500 2.84% 0.00017630 0.00018300 0.00017480 116,577.00
05 Ago 2022 0.00017580 0.00000070 0.40% 0.00017490 0.00017840 0.00017170 94,148.00
04 Ago 2022 0.00017510 0.00000400 2.33% 0.00017257 0.00017510 0.00017048 55,621.00
03 Ago 2022 0.00017140 -0.00000200 -1.15% 0.00017340 0.00017830 0.00016870 73,344.00
02 Ago 2022 0.00017370 -0.00000400 -2.25% 0.00017730 0.00018300 0.00016790 188,920.00
01 Ago 2022 0.00017750 0.00000200 1.14% 0.00017400 0.00019725 0.00017189 140,901.00
31 Jul 2022 0.00017540 -0.00000700 -3.84% 0.00018277 0.00018800 0.00017320 209,587.00
30 Jul 2022 0.00018240 -0.00001400 -7.15% 0.00019660 0.00020310 0.00018129 301,988.00
29 Jul 2022 0.00019590 0.00000700 3.72% 0.00019040 0.00021946 0.00018450 691,535.00
28 Jul 2022 0.00018840 0.00000800 4.43% 0.00018000 0.00021145 0.00017630 644,371.00
27 Jul 2022 0.00018040 0.00000800 4.64% 0.00017180 0.00018320 0.00016475 311,262.00
26 Jul 2022 0.00017250 0.00001700 10.94% 0.00015440 0.00017490 0.00015110 341,304.00
25 Jul 2022 0.00015540 0.00000500 3.32% 0.00015100 0.00016525 0.00014689 283,807.00
24 Jul 2022 0.00015080 -0.00000300 -1.95% 0.00015340 0.00016689 0.00014850 99,269.00
23 Jul 2022 0.00015350 0.00001000 6.97% 0.00014430 0.00015530 0.00014130 225,982.00
22 Jul 2022 0.00014350 0.00000900 6.69% 0.00013410 0.00015150 0.00013360 304,648.00
21 Jul 2022 0.00013450 0.00000200 1.51% 0.00013140 0.00013560 0.00013049 61,393.00
20 Jul 2022 0.00013280 -0.00000600 -4.33% 0.00013850 0.00014240 0.00013110 110,772.00
19 Jul 2022 0.00013850 -0.00000500 -3.48% 0.00014210 0.00014710 0.00013730 123,010.00
18 Jul 2022 0.00014350 0.00000060 0.42% 0.00014150 0.00014990 0.00014090 235,782.00
17 Jul 2022 0.00014290 0.00000700 5.14% 0.00013650 0.00014460 0.00013381 203,407.00
16 Jul 2022 0.00013610 0.00000300 2.25% 0.00013320 0.00013640 0.00013190 52,760.00
15 Jul 2022 0.00013350 -0.00000050 -0.37% 0.00013390 0.00013505 0.00013160 60,017.00
14 Jul 2022 0.00013400 -0.00000070 -0.52% 0.00013470 0.00013607 0.00013036 51,273.00
13 Jul 2022 0.00013470 -0.00000100 -0.74% 0.00013500 0.00013700 0.00013150 88,014.00
12 Jul 2022 0.00013570 0.00000100 0.74% 0.00013500 0.00013810 0.00013330 87,930.00
11 Jul 2022 0.00013470 -0.00000600 -4.26% 0.00014091 0.00014225 0.00013430 70,590.00
10 Jul 2022 0.00014070 0.00000010 0.07% 0.00013990 0.00014202 0.00013810 56,942.00
09 Jul 2022 0.00014060 0.00000500 3.68% 0.00013620 0.00014750 0.00013420 179,988.00
08 Jul 2022 0.00013590 -0.00000300 -2.16% 0.00013860 0.00014230 0.00013355 57,423.00
07 Jul 2022 0.00013870 -0.00000100 -0.71% 0.00014029 0.00014267 0.00013740 75,241.00
06 Jul 2022 0.00013990 0.00000010 0.07% 0.00013980 0.00014330 0.00013920 43,196.00
05 Jul 2022 0.00013980 -0.00000400 -2.79% 0.00014350 0.00014480 0.00013920 47,039.00
04 Jul 2022 0.00014360 -0.00000300 -2.05% 0.00014620 0.00014710 0.00014300 45,411.00
03 Jul 2022 0.00014620 0.00000080 0.55% 0.00014537 0.00014700 0.00014320 59,917.00
02 Jul 2022 0.00014540 0.00000200 1.40% 0.00014260 0.00014640 0.00014070 120,088.00
01 Jul 2022 0.00014320 -0.00000040 -0.28% 0.00014220 0.00014600 0.00013870 138,980.00
Su Consulta Reciente
COIN
QTUMBTC
Qtum
Regístrese ahora para ver estas acciones en su Monitor streaming ADVFN.

Usted puede agregar y ver hasta 110 símbolos de sus acciones favoritas al mismo tiempo y completamente gratis.

Inicie sesión en ADVFN
Regístrase ahora

Al acceder a los servicios disponibles de ADVFN usted acepta quedar sujerto a los Términos y Condiciones

P: V: D:20220929 21:59:59