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.
QTUMETH Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 08 May 2024 | 0.001187 | -0.00000700 | -0.59% | 0.001198 | 0.001214 | 0.00118 | 7,056.00 |
| 07 May 2024 | 0.001194 | -0.000012 | -1.00% | 0.00121 | 0.001225 | 0.001188 | 6,457.00 |
| 06 May 2024 | 0.001206 | 0.00000900 | 0.75% | 0.001201 | 0.001221 | 0.001189 | 7,515.00 |
| 05 May 2024 | 0.001197 | -0.00000100 | -0.08% | 0.001199 | 0.001214 | 0.001181 | 4,949.00 |
| 04 May 2024 | 0.001198 | -0.000014 | -1.16% | 0.001209 | 0.001221 | 0.001196 | 3,079.00 |
| 03 May 2024 | 0.001212 | 0.000012 | 1.00% | 0.001203 | 0.001229 | 0.001185 | 8,314.00 |
| 02 May 2024 | 0.0012 | -0.00000100 | -0.08% | 0.001203 | 0.001209 | 0.001167 | 14,977.00 |
| 01 May 2024 | 0.001201 | -0.000026 | -2.12% | 0.001222 | 0.001242 | 0.001175 | 8,924.00 |
| 30 Abr 2024 | 0.001227 | -0.000025 | -2.00% | 0.001256 | 0.001269 | 0.001222 | 4,211.00 |
| 29 Abr 2024 | 0.001252 | 0.000041 | 3.39% | 0.001244 | 0.001281 | 0.001207 | 27,286.00 |
| 28 Abr 2024 | 0.001211 | -0.00000900 | -0.74% | 0.001225 | 0.001249 | 0.001206 | 8,147.00 |
| 27 Abr 2024 | 0.00122 | -0.000049 | -3.86% | 0.001264 | 0.00129 | 0.001214 | 8,027.00 |
| 26 Abr 2024 | 0.001269 | -0.00000200 | -0.16% | 0.001271 | 0.001295 | 0.001237 | 11,412.00 |
| 25 Abr 2024 | 0.001271 | -0.00000900 | -0.70% | 0.001281 | 0.001288 | 0.001247 | 10,138.00 |
| 24 Abr 2024 | 0.00128 | -0.000042 | -3.18% | 0.001315 | 0.001338 | 0.001261 | 10,094.00 |
| 23 Abr 2024 | 0.001322 | -0.000039 | -2.86% | 0.001361 | 0.0014 | 0.001309 | 13,495.00 |
| 22 Abr 2024 | 0.001361 | 0.000026 | 1.95% | 0.001348 | 0.00138 | 0.001325 | 8,858.00 |
| 21 Abr 2024 | 0.001335 | -0.00000200 | -0.15% | 0.001337 | 0.001372 | 0.001298 | 22,539.00 |
| 20 Abr 2024 | 0.001337 | 0.000021 | 1.60% | 0.001317 | 0.001356 | 0.001302 | 4,866.00 |
| 19 Abr 2024 | 0.001316 | 0.000011 | 0.84% | 0.001318 | 0.001395 | 0.001283 | 16,365.00 |
| 18 Abr 2024 | 0.001305 | 0.000044 | 3.49% | 0.001261 | 0.00133 | 0.001211 | 27,326.00 |
| 17 Abr 2024 | 0.001261 | -0.000044 | -3.37% | 0.001302 | 0.001312 | 0.001232 | 14,999.00 |
| 16 Abr 2024 | 0.001305 | -0.000046 | -3.40% | 0.001365 | 0.001375 | 0.001255 | 21,048.00 |
| 15 Abr 2024 | 0.001351 | 0.00000400 | 0.30% | 0.001359 | 0.001465 | 0.001221 | 14,095.00 |
| 14 Abr 2024 | 0.001347 | 0.000083 | 6.57% | 0.001258 | 0.001352 | 0.001177 | 43,317.00 |
| 13 Abr 2024 | 0.001264 | -0.000143 | -10.16% | 0.001407 | 0.001499 | 0.001153 | 18,907.00 |
| 12 Abr 2024 | 0.001407 | -0.000075 | -5.06% | 0.001482 | 0.001622 | 0.001324 | 55,060.00 |
| 11 Abr 2024 | 0.001482 | 0.000043 | 2.99% | 0.00144 | 0.001557 | 0.001359 | 23,195.00 |
| 10 Abr 2024 | 0.001439 | 0.000135 | 10.35% | 0.0013 | 0.001506 | 0.001291 | 84,548.00 |
| 09 Abr 2024 | 0.001304 | -0.000053 | -3.91% | 0.001377 | 0.00139 | 0.001301 | 18,711.00 |
| 08 Abr 2024 | 0.001357 | 0.000089 | 7.02% | 0.001262 | 0.001427 | 0.001236 | 52,543.00 |
| 07 Abr 2024 | 0.001268 | -0.000018 | -1.40% | 0.001283 | 0.001294 | 0.001268 | 13,212.00 |
| 06 Abr 2024 | 0.001286 | 0.00000800 | 0.63% | 0.00128 | 0.001304 | 0.001266 | 6,874.00 |
| 05 Abr 2024 | 0.001278 | 0.00000400 | 0.31% | 0.001278 | 0.001291 | 0.001263 | 8,317.00 |
| 04 Abr 2024 | 0.001274 | 0.000027 | 2.17% | 0.001247 | 0.001284 | 0.001228 | 5,553.00 |
| 03 Abr 2024 | 0.001247 | -0.000027 | -2.12% | 0.001279 | 0.001282 | 0.001225 | 14,255.00 |
| 02 Abr 2024 | 0.001274 | -0.000012 | -0.93% | 0.001289 | 0.001289 | 0.001236 | 12,906.00 |
| 01 Abr 2024 | 0.001286 | -0.000051 | -3.81% | 0.001346 | 0.001358 | 0.001269 | 12,562.00 |
| 31 Mar 2024 | 0.001337 | 0.00 | 0.00% | 0.001341 | 0.001358 | 0.00131 | 17,019.00 |
| 30 Mar 2024 | 0.001337 | -0.000052 | -3.74% | 0.001394 | 0.001398 | 0.001337 | 12,807.00 |
| 29 Mar 2024 | 0.001389 | 0.000043 | 3.19% | 0.001355 | 0.001403 | 0.001307 | 11,662.00 |
| 28 Mar 2024 | 0.001346 | 0.000042 | 3.22% | 0.001305 | 0.001358 | 0.001281 | 14,556.00 |
| 27 Mar 2024 | 0.001304 | -0.00002 | -1.51% | 0.001328 | 0.001337 | 0.001269 | 8,400.00 |
| 26 Mar 2024 | 0.001324 | 0.000062 | 4.91% | 0.001262 | 0.001337 | 0.001257 | 13,834.00 |
| 25 Mar 2024 | 0.001262 | -0.000021 | -1.64% | 0.001284 | 0.001299 | 0.001252 | 16,649.00 |
| 24 Mar 2024 | 0.001283 | 0.00001 | 0.79% | 0.001276 | 0.001316 | 0.001275 | 16,026.00 |
| 23 Mar 2024 | 0.001273 | 0.000035 | 2.83% | 0.001238 | 0.00129 | 0.001234 | 10,696.00 |
| 22 Mar 2024 | 0.001238 | 0.000021 | 1.73% | 0.001217 | 0.001239 | 0.001198 | 7,434.00 |
| 21 Mar 2024 | 0.001217 | 0.00000700 | 0.58% | 0.00121 | 0.001239 | 0.001184 | 8,205.00 |
| 20 Mar 2024 | 0.00121 | -0.00000200 | -0.17% | 0.001222 | 0.001247 | 0.001195 | 21,257.00 |
| 19 Mar 2024 | 0.001212 | -0.00002 | -1.62% | 0.001233 | 0.001247 | 0.001162 | 24,465.00 |
| 18 Mar 2024 | 0.001232 | -0.000027 | -2.14% | 0.001253 | 0.0013 | 0.001222 | 10,592.00 |
| 17 Mar 2024 | 0.001259 | 0.00000100 | 0.08% | 0.001254 | 0.001273 | 0.001209 | 15,840.00 |
| 16 Mar 2024 | 0.001258 | -0.000072 | -5.41% | 0.00133 | 0.001356 | 0.001223 | 13,380.00 |
| 15 Mar 2024 | 0.00133 | -0.00000200 | -0.15% | 0.001331 | 0.001365 | 0.001244 | 40,869.00 |
| 14 Mar 2024 | 0.001332 | -0.000051 | -3.69% | 0.001366 | 0.001383 | 0.001297 | 16,381.00 |
| 13 Mar 2024 | 0.001383 | 0.000035 | 2.60% | 0.001346 | 0.001383 | 0.001283 | 12,645.00 |
| 12 Mar 2024 | 0.001348 | 0.000058 | 4.50% | 0.001286 | 0.001355 | 0.001248 | 22,157.00 |
| 11 Mar 2024 | 0.00129 | 0.00000500 | 0.39% | 0.001287 | 0.001322 | 0.001254 | 31,828.00 |
| 10 Mar 2024 | 0.001285 | -0.000051 | -3.82% | 0.00133 | 0.00137 | 0.001266 | 18,756.00 |
| 09 Mar 2024 | 0.001336 | 0.000038 | 2.93% | 0.001298 | 0.00136 | 0.001274 | 18,878.00 |
| 08 Mar 2024 | 0.001298 | 0.00000100 | 0.08% | 0.001293 | 0.001331 | 0.001225 | 22,228.00 |
| 07 Mar 2024 | 0.001297 | -0.00000300 | -0.23% | 0.0013 | 0.001322 | 0.00126 | 9,523.00 |
| 06 Mar 2024 | 0.0013 | -0.000077 | -5.59% | 0.001377 | 0.00147 | 0.00124 | 21,351.00 |
| 05 Mar 2024 | 0.001377 | -0.000077 | -5.30% | 0.00143 | 0.001717 | 0.001333 | 78,605.00 |
| 04 Mar 2024 | 0.001454 | 0.000254 | 21.17% | 0.001199 | 0.001782 | 0.00119 | 154,826.00 |
| 03 Mar 2024 | 0.0012 | -0.000062 | -4.91% | 0.001263 | 0.001279 | 0.001102 | 19,254.00 |
| 02 Mar 2024 | 0.001262 | 0.000121 | 10.60% | 0.001144 | 0.001266 | 0.001116 | 37,433.00 |
| 01 Mar 2024 | 0.001141 | 0.000066 | 6.14% | 0.001089 | 0.001155 | 0.001077 | 27,360.00 |
| 29 Feb 2024 | 0.001075 | 0.000017 | 1.61% | 0.001057 | 0.001116 | 0.001037 | 29,836.00 |
| 28 Feb 2024 | 0.001058 | -0.00000700 | -0.66% | 0.001064 | 0.001128 | 0.001032 | 32,265.00 |
| 27 Feb 2024 | 0.001065 | -0.000015 | -1.39% | 0.001079 | 0.001104 | 0.001043 | 25,200.00 |
| 26 Feb 2024 | 0.00108 | -0.000019 | -1.73% | 0.001101 | 0.001101 | 0.001069 | 47,241.00 |
| 25 Feb 2024 | 0.001099 | 0.00000200 | 0.18% | 0.001098 | 0.00115 | 0.001076 | 47,073.00 |
| 24 Feb 2024 | 0.001097 | -0.00000500 | -0.45% | 0.0011 | 0.001113 | 0.001086 | 7,828.00 |
| 23 Feb 2024 | 0.001102 | 0.00000600 | 0.55% | 0.001095 | 0.001128 | 0.00108 | 18,182.00 |
| 22 Feb 2024 | 0.001096 | -0.000017 | -1.53% | 0.00112 | 0.001132 | 0.00109 | 13,893.00 |
| 21 Feb 2024 | 0.001113 | -0.00000200 | -0.18% | 0.001121 | 0.001141 | 0.001103 | 7,448.00 |
| 20 Feb 2024 | 0.001115 | -0.000025 | -2.19% | 0.001144 | 0.001163 | 0.001075 | 16,194.00 |
| 19 Feb 2024 | 0.00114 | -0.000017 | -1.47% | 0.001151 | 0.001178 | 0.00113 | 30,188.00 |
| 18 Feb 2024 | 0.001157 | -0.000031 | -2.61% | 0.001184 | 0.001221 | 0.00115 | 13,451.00 |
| 17 Feb 2024 | 0.001188 | -0.00000400 | -0.34% | 0.001191 | 0.0012 | 0.001161 | 8,632.00 |
| 16 Feb 2024 | 0.001192 | 0.000019 | 1.62% | 0.00118 | 0.001221 | 0.001151 | 18,221.00 |
| 15 Feb 2024 | 0.001173 | 0.000061 | 5.49% | 0.001116 | 0.00129 | 0.001106 | 46,931.00 |
| 14 Feb 2024 | 0.001112 | -0.000037 | -3.22% | 0.001149 | 0.001154 | 0.001112 | 10,437.00 |
| 13 Feb 2024 | 0.001149 | -0.00000600 | -0.52% | 0.001149 | 0.001189 | 0.001125 | 9,563.00 |
| 12 Feb 2024 | 0.001155 | -0.000038 | -3.19% | 0.001194 | 0.001207 | 0.001148 | 19,146.00 |
| 11 Feb 2024 | 0.001193 | -0.00000400 | -0.33% | 0.001198 | 0.001205 | 0.001188 | 9,335.00 |
| 10 Feb 2024 | 0.001197 | -0.000012 | -0.99% | 0.001209 | 0.00122 | 0.001184 | 8,939.00 |
| 09 Feb 2024 | 0.001209 | -0.00000100 | -0.08% | 0.001213 | 0.00122 | 0.001186 | 9,719.00 |
