Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
QTUMEUR Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 17 Abr 2024 | 3.53 | -0.260 | -6.86% | 3.82 | 3.93 | 3.45 | 14,890.00 |
| 16 Abr 2024 | 3.79 | -0.140 | -3.56% | 3.93 | 4.02 | 3.60 | 14,567.00 |
| 15 Abr 2024 | 3.93 | -0.110 | -2.72% | 4.04 | 4.51 | 3.70 | 43,051.00 |
| 14 Abr 2024 | 4.04 | 0.320 | 8.60% | 3.60 | 4.04 | 3.38 | 128,607.00 |
| 13 Abr 2024 | 3.72 | -0.640 | -14.68% | 4.31 | 4.47 | 3.18 | 26,904.00 |
| 12 Abr 2024 | 4.36 | -0.470 | -9.73% | 4.73 | 5.42 | 3.89 | 73,369.00 |
| 11 Abr 2024 | 4.83 | 0.120 | 2.55% | 4.73 | 5.15 | 4.63 | 81,836.00 |
| 10 Abr 2024 | 4.71 | 0.530 | 12.68% | 4.18 | 4.90 | 4.16 | 117,722.00 |
| 09 Abr 2024 | 4.18 | -0.460 | -9.91% | 4.69 | 4.71 | 4.18 | 54,460.00 |
| 08 Abr 2024 | 4.64 | 0.630 | 15.71% | 4.00 | 4.82 | 3.92 | 160,158.00 |
| 07 Abr 2024 | 4.01 | 0.020 | 0.50% | 4.00 | 4.05 | 3.98 | 2,109.00 |
| 06 Abr 2024 | 3.99 | 0.080 | 2.05% | 3.91 | 4.00 | 3.91 | 1,179.00 |
| 05 Abr 2024 | 3.91 | -0.010 | -0.26% | 3.81 | 3.98 | 3.77 | 5,545.00 |
| 04 Abr 2024 | 3.92 | 0.110 | 2.89% | 3.81 | 4.01 | 3.73 | 2,943.00 |
| 03 Abr 2024 | 3.81 | -0.110 | -2.81% | 3.92 | 3.96 | 3.72 | 9,174.00 |
| 02 Abr 2024 | 3.92 | -0.300 | -7.11% | 4.22 | 4.22 | 3.75 | 15,015.00 |
| 01 Abr 2024 | 4.22 | -0.290 | -6.43% | 4.55 | 4.56 | 4.07 | 17,055.00 |
| 31 Mar 2024 | 4.51 | 0.150 | 3.44% | 4.36 | 4.54 | 4.36 | 1,723.00 |
| 30 Mar 2024 | 4.36 | -0.190 | -4.18% | 4.55 | 4.55 | 4.33 | 15,973.00 |
| 29 Mar 2024 | 4.55 | 0.090 | 2.02% | 4.48 | 4.59 | 4.36 | 2,807.00 |
| 28 Mar 2024 | 4.46 | 0.240 | 5.69% | 4.21 | 4.50 | 4.13 | 12,930.00 |
| 27 Mar 2024 | 4.22 | -0.190 | -4.31% | 4.41 | 4.44 | 4.15 | 10,353.00 |
| 26 Mar 2024 | 4.41 | 0.240 | 5.76% | 4.17 | 4.47 | 4.17 | 3,254.00 |
| 25 Mar 2024 | 4.17 | 0.070 | 1.71% | 4.06 | 4.25 | 4.01 | 28,091.00 |
| 24 Mar 2024 | 4.10 | 0.130 | 3.27% | 3.96 | 4.10 | 3.95 | 5,770.00 |
| 23 Mar 2024 | 3.97 | 0.230 | 6.15% | 3.74 | 4.05 | 3.74 | 4,649.00 |
| 22 Mar 2024 | 3.74 | -0.180 | -4.59% | 3.92 | 3.98 | 3.70 | 7,294.00 |
| 21 Mar 2024 | 3.92 | 0.020 | 0.51% | 3.90 | 4.00 | 3.75 | 15,479.00 |
| 20 Mar 2024 | 3.90 | 0.330 | 9.24% | 3.57 | 4.23 | 3.44 | 18,800.00 |
| 19 Mar 2024 | 3.57 | -0.420 | -10.53% | 4.23 | 4.23 | 3.49 | 8,487.00 |
| 18 Mar 2024 | 3.99 | -0.240 | -5.67% | 4.16 | 4.30 | 3.92 | 6,684.00 |
| 17 Mar 2024 | 4.23 | 0.160 | 3.93% | 4.06 | 4.29 | 3.78 | 11,012.00 |
| 16 Mar 2024 | 4.07 | -0.480 | -10.55% | 4.56 | 4.65 | 3.99 | 18,254.00 |
| 15 Mar 2024 | 4.55 | -0.200 | -4.21% | 4.80 | 4.80 | 4.06 | 74,948.00 |
| 14 Mar 2024 | 4.75 | -0.240 | -4.81% | 4.91 | 5.00 | 4.49 | 18,899.00 |
| 13 Mar 2024 | 4.99 | 0.120 | 2.46% | 4.57 | 5.06 | 4.57 | 8,290.00 |
| 12 Mar 2024 | 4.87 | 0.060 | 1.25% | 4.57 | 4.88 | 4.50 | 6,828.00 |
| 11 Mar 2024 | 4.81 | 0.250 | 5.48% | 4.57 | 4.84 | 4.31 | 127,136.00 |
| 10 Mar 2024 | 4.56 | -0.200 | -4.20% | 4.76 | 4.93 | 4.49 | 60,955.00 |
| 09 Mar 2024 | 4.76 | 0.150 | 3.25% | 4.62 | 4.88 | 4.59 | 24,711.00 |
| 08 Mar 2024 | 4.61 | 0.00 | 0.00% | 4.60 | 4.80 | 4.37 | 76,218.00 |
| 07 Mar 2024 | 4.61 | 0.020 | 0.44% | 4.60 | 4.65 | 4.39 | 4,452.00 |
| 06 Mar 2024 | 4.59 | 0.050 | 1.10% | 4.51 | 4.66 | 4.20 | 113,937.00 |
| 05 Mar 2024 | 4.54 | -0.320 | -6.58% | 4.87 | 5.66 | 3.95 | 643,081.00 |
| 04 Mar 2024 | 4.86 | 0.950 | 24.30% | 3.91 | 5.73 | 3.83 | 101,333.00 |
| 03 Mar 2024 | 3.91 | -0.080 | -2.01% | 3.97 | 4.05 | 3.42 | 14,578.00 |
| 02 Mar 2024 | 3.99 | 0.370 | 10.22% | 3.62 | 3.99 | 3.62 | 18,018.00 |
| 01 Mar 2024 | 3.62 | 0.250 | 7.42% | 3.38 | 3.63 | 3.38 | 27,665.00 |
| 29 Feb 2024 | 3.37 | 0.100 | 3.06% | 3.27 | 3.55 | 3.19 | 50,452.00 |
| 28 Feb 2024 | 3.27 | 0.080 | 2.51% | 3.19 | 3.53 | 3.08 | 33,364.00 |
| 27 Feb 2024 | 3.19 | 0.040 | 1.27% | 3.15 | 3.28 | 3.07 | 53,859.00 |
| 26 Feb 2024 | 3.15 | -0.020 | -0.63% | 3.16 | 3.17 | 3.03 | 19,463.00 |
| 25 Feb 2024 | 3.17 | 0.140 | 4.62% | 3.00 | 3.23 | 3.00 | 26,975.00 |
| 24 Feb 2024 | 3.03 | 0.050 | 1.68% | 3.00 | 3.05 | 2.93 | 24,913.00 |
| 23 Feb 2024 | 2.98 | -0.020 | -0.67% | 3.00 | 3.03 | 2.90 | 84,149.00 |
| 22 Feb 2024 | 3.00 | -0.030 | -0.99% | 3.06 | 3.12 | 2.95 | 49,412.00 |
| 21 Feb 2024 | 3.03 | -0.080 | -2.57% | 3.06 | 3.16 | 2.95 | 2,208.00 |
| 20 Feb 2024 | 3.11 | -0.010 | -0.32% | 3.12 | 3.15 | 2.93 | 8,341.00 |
| 19 Feb 2024 | 3.12 | 0.040 | 1.30% | 3.08 | 3.15 | 3.07 | 17,058.00 |
| 18 Feb 2024 | 3.08 | 0.020 | 0.65% | 3.06 | 3.16 | 3.04 | 5,249.00 |
| 17 Feb 2024 | 3.06 | -0.050 | -1.61% | 3.11 | 3.11 | 2.95 | 11,232.00 |
| 16 Feb 2024 | 3.11 | 0.030 | 0.97% | 3.09 | 3.21 | 3.04 | 45,150.00 |
| 15 Feb 2024 | 3.08 | 0.190 | 6.57% | 2.89 | 3.41 | 2.88 | 106,953.00 |
| 14 Feb 2024 | 2.89 | 0.060 | 2.12% | 2.83 | 2.90 | 2.81 | 6,388.00 |
| 13 Feb 2024 | 2.83 | 0.00 | 0.00% | 2.83 | 2.86 | 2.75 | 9,775.00 |
| 12 Feb 2024 | 2.83 | 0.060 | 2.17% | 2.76 | 2.85 | 2.75 | 1,975.00 |
| 11 Feb 2024 | 2.77 | 0.010 | 0.36% | 2.76 | 2.80 | 2.76 | 390.00 |
| 10 Feb 2024 | 2.76 | -0.020 | -0.72% | 2.73 | 2.81 | 2.69 | 9,454.00 |
| 09 Feb 2024 | 2.78 | 0.050 | 1.83% | 2.73 | 2.80 | 2.72 | 8,623.00 |
| 08 Feb 2024 | 2.73 | 0.030 | 1.11% | 2.64 | 2.75 | 2.64 | 12,467.00 |
| 07 Feb 2024 | 2.70 | 0.060 | 2.27% | 2.64 | 2.70 | 2.62 | 547.00 |
| 06 Feb 2024 | 2.64 | 0.030 | 1.15% | 2.63 | 2.67 | 2.62 | 3,086.00 |
| 05 Feb 2024 | 2.61 | -0.020 | -0.76% | 2.61 | 2.67 | 2.58 | 4,982.00 |
| 04 Feb 2024 | 2.63 | -0.050 | -1.87% | 2.68 | 2.70 | 2.62 | 2,311.00 |
| 03 Feb 2024 | 2.68 | 0.00 | 0.00% | 2.68 | 2.70 | 2.67 | 11,352.00 |
| 02 Feb 2024 | 2.68 | 0.060 | 2.29% | 2.62 | 2.68 | 2.55 | 9,877.00 |
| 01 Feb 2024 | 2.62 | 0.010 | 0.38% | 2.61 | 2.64 | 2.52 | 31,570.00 |
| 31 Ene 2024 | 2.61 | -0.050 | -1.88% | 2.66 | 2.72 | 2.52 | 21,602.00 |
| 30 Ene 2024 | 2.66 | -0.060 | -2.21% | 2.72 | 2.75 | 2.66 | 15,095.00 |
| 29 Ene 2024 | 2.72 | 0.070 | 2.64% | 2.68 | 2.73 | 2.64 | 2,690.00 |
| 28 Ene 2024 | 2.65 | -0.050 | -1.85% | 2.70 | 2.74 | 2.64 | 21,764.00 |
| 27 Ene 2024 | 2.70 | 0.030 | 1.12% | 2.68 | 2.73 | 2.68 | 23,668.00 |
| 26 Ene 2024 | 2.67 | 0.080 | 3.09% | 2.63 | 2.70 | 2.57 | 3,266.00 |
| 25 Ene 2024 | 2.59 | -0.050 | -1.89% | 2.63 | 2.64 | 2.56 | 3,200.00 |
| 24 Ene 2024 | 2.64 | 0.040 | 1.54% | 2.63 | 2.64 | 2.57 | 2,576.00 |
| 23 Ene 2024 | 2.60 | -0.030 | -1.14% | 2.63 | 2.66 | 2.45 | 12,824.00 |
| 22 Ene 2024 | 2.63 | -0.160 | -5.73% | 2.76 | 2.79 | 2.59 | 6,164.00 |
| 21 Ene 2024 | 2.79 | -0.020 | -0.71% | 2.81 | 2.84 | 2.78 | 4,458.00 |
| 20 Ene 2024 | 2.81 | 0.020 | 0.72% | 2.86 | 2.86 | 2.76 | 5,798.00 |
| 19 Ene 2024 | 2.79 | 0.050 | 1.82% | 2.86 | 2.86 | 2.62 | 13,846.00 |
