Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
QTUMUSD Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 01 May 2024 | 3.57 | -0.130 | -3.51% | 3.66 | 3.68 | 3.35 | 10,429.00 |
| 30 Abr 2024 | 3.70 | -0.340 | -8.42% | 4.01 | 4.07 | 3.59 | 6,207.00 |
| 29 Abr 2024 | 4.04 | 0.00 | 0.00% | 4.33 | 4.50 | 3.82 | 9,537.00 |
| 28 Abr 2024 | 4.04 | 0.070 | 1.76% | 3.97 | 4.13 | 3.96 | 2,468.00 |
| 27 Abr 2024 | 3.97 | 0.010 | 0.25% | 3.91 | 4.01 | 3.82 | 3,062.00 |
| 26 Abr 2024 | 3.96 | -0.040 | -1.00% | 4.00 | 4.06 | 3.87 | 3,568.00 |
| 25 Abr 2024 | 4.00 | 0.00 | 0.00% | 4.00 | 4.06 | 3.89 | 2,642.00 |
| 24 Abr 2024 | 4.00 | -0.210 | -4.99% | 4.26 | 4.28 | 3.98 | 7,440.00 |
| 23 Abr 2024 | 4.21 | -0.120 | -2.77% | 4.33 | 4.50 | 4.20 | 5,106.00 |
| 22 Abr 2024 | 4.33 | 0.130 | 3.10% | 4.17 | 4.39 | 3.82 | 26,792.00 |
| 21 Abr 2024 | 4.20 | -0.020 | -0.47% | 4.22 | 4.34 | 4.10 | 4,276.00 |
| 20 Abr 2024 | 4.22 | 0.160 | 3.94% | 4.05 | 4.28 | 3.97 | 2,877.00 |
| 19 Abr 2024 | 4.06 | 0.060 | 1.50% | 4.08 | 4.25 | 3.70 | 48,147.00 |
| 18 Abr 2024 | 4.00 | 0.160 | 4.17% | 3.84 | 4.09 | 3.60 | 5,734.00 |
| 17 Abr 2024 | 3.84 | -0.170 | -4.24% | 3.93 | 4.01 | 3.66 | 9,016.00 |
| 16 Abr 2024 | 4.01 | -0.170 | -4.07% | 4.17 | 4.22 | 3.82 | 21,387.00 |
| 15 Abr 2024 | 4.18 | -0.050 | -1.18% | 4.26 | 4.73 | 3.93 | 101,989.00 |
| 14 Abr 2024 | 4.23 | 0.430 | 11.32% | 3.71 | 4.27 | 3.58 | 94,320.00 |
| 13 Abr 2024 | 3.80 | -0.800 | -17.39% | 4.60 | 4.71 | 3.37 | 87,317.00 |
| 12 Abr 2024 | 4.60 | -0.490 | -9.63% | 5.20 | 5.73 | 4.11 | 178,953.00 |
| 11 Abr 2024 | 5.09 | 0.250 | 5.17% | 5.02 | 5.53 | 4.97 | 30,855.00 |
| 10 Abr 2024 | 4.84 | 0.280 | 6.14% | 4.59 | 5.28 | 4.51 | 36,664.00 |
| 09 Abr 2024 | 4.56 | -0.460 | -9.16% | 5.10 | 5.13 | 4.53 | 13,691.00 |
| 08 Abr 2024 | 5.02 | 0.690 | 15.94% | 4.34 | 5.19 | 4.24 | 57,563.00 |
| 07 Abr 2024 | 4.33 | 0.010 | 0.23% | 4.32 | 4.40 | 4.31 | 797.00 |
| 06 Abr 2024 | 4.32 | 0.070 | 1.65% | 4.25 | 4.33 | 4.25 | 309.00 |
| 05 Abr 2024 | 4.25 | 0.010 | 0.24% | 4.25 | 4.30 | 4.07 | 2,700.00 |
| 04 Abr 2024 | 4.24 | 0.120 | 2.91% | 4.12 | 4.36 | 4.04 | 2,744.00 |
| 03 Abr 2024 | 4.12 | -0.050 | -1.20% | 4.14 | 4.26 | 4.03 | 4,619.00 |
| 02 Abr 2024 | 4.17 | -0.360 | -7.95% | 4.51 | 4.51 | 4.06 | 11,749.00 |
| 01 Abr 2024 | 4.53 | -0.350 | -7.17% | 4.69 | 4.96 | 4.19 | 17,526.00 |
| 31 Mar 2024 | 4.88 | 0.140 | 2.95% | 4.74 | 4.90 | 4.71 | 2,719.00 |
| 30 Mar 2024 | 4.74 | -0.190 | -3.85% | 4.84 | 4.89 | 4.74 | 1,434.00 |
| 29 Mar 2024 | 4.93 | 0.130 | 2.71% | 4.80 | 4.95 | 4.69 | 5,039.00 |
| 28 Mar 2024 | 4.80 | 0.220 | 4.80% | 4.71 | 4.86 | 4.47 | 9,570.00 |
| 27 Mar 2024 | 4.58 | -0.190 | -3.98% | 4.81 | 4.82 | 4.50 | 8,848.00 |
| 26 Mar 2024 | 4.77 | 0.240 | 5.30% | 4.53 | 4.89 | 4.53 | 12,647.00 |
| 25 Mar 2024 | 4.53 | 0.110 | 2.49% | 4.40 | 4.61 | 4.34 | 31,086.00 |
| 24 Mar 2024 | 4.42 | 0.140 | 3.27% | 4.28 | 4.44 | 4.26 | 7,667.00 |
| 23 Mar 2024 | 4.28 | 0.200 | 4.90% | 4.12 | 4.37 | 4.10 | 4,314.00 |
| 22 Mar 2024 | 4.08 | -0.200 | -4.67% | 4.03 | 4.33 | 4.01 | 3,960.00 |
| 21 Mar 2024 | 4.28 | 0.440 | 11.46% | 4.23 | 4.34 | 4.16 | 5,002.00 |
| 20 Mar 2024 | 3.84 | -0.040 | -1.03% | 3.84 | 4.07 | 3.72 | 4,091.00 |
| 19 Mar 2024 | 3.88 | -0.450 | -10.39% | 4.36 | 4.39 | 3.78 | 17,822.00 |
| 18 Mar 2024 | 4.33 | -0.310 | -6.68% | 4.56 | 4.69 | 4.26 | 34,831.00 |
| 17 Mar 2024 | 4.64 | 0.210 | 4.74% | 4.54 | 4.64 | 4.13 | 5,807.00 |
| 16 Mar 2024 | 4.43 | -0.550 | -11.04% | 4.97 | 5.09 | 4.35 | 20,288.00 |
| 15 Mar 2024 | 4.98 | -0.200 | -3.86% | 5.19 | 5.24 | 4.46 | 93,098.00 |
| 14 Mar 2024 | 5.18 | -0.290 | -5.30% | 5.23 | 5.49 | 4.85 | 28,732.00 |
| 13 Mar 2024 | 5.47 | 0.120 | 2.24% | 5.48 | 5.54 | 5.26 | 14,126.00 |
| 12 Mar 2024 | 5.35 | 0.090 | 1.71% | 5.23 | 5.37 | 4.90 | 18,603.00 |
| 11 Mar 2024 | 5.26 | 0.220 | 4.37% | 5.00 | 5.29 | 4.73 | 258,875.00 |
| 10 Mar 2024 | 5.04 | -0.200 | -3.82% | 5.22 | 5.42 | 4.94 | 11,070.00 |
| 09 Mar 2024 | 5.24 | 0.140 | 2.75% | 5.04 | 5.32 | 5.03 | 9,408.00 |
| 08 Mar 2024 | 5.10 | 0.230 | 4.72% | 4.93 | 5.24 | 4.82 | 19,222.00 |
| 07 Mar 2024 | 4.87 | 0.060 | 1.25% | 4.96 | 5.05 | 4.73 | 12,594.00 |
| 06 Mar 2024 | 4.81 | -0.090 | -1.84% | 4.86 | 5.05 | 4.55 | 38,555.00 |
| 05 Mar 2024 | 4.90 | -0.410 | -7.72% | 5.19 | 6.17 | 4.27 | 242,140.00 |
| 04 Mar 2024 | 5.31 | 1.15 | 27.64% | 4.16 | 6.28 | 4.14 | 345,468.00 |
| 03 Mar 2024 | 4.16 | -0.030 | -0.72% | 4.29 | 4.38 | 3.70 | 34,453.00 |
| 02 Mar 2024 | 4.19 | 0.270 | 6.89% | 3.98 | 4.26 | 3.94 | 37,860.00 |
| 01 Mar 2024 | 3.92 | 0.280 | 7.69% | 3.73 | 3.93 | 3.66 | 28,958.00 |
| 29 Feb 2024 | 3.64 | 0.090 | 2.54% | 3.63 | 3.85 | 3.54 | 33,087.00 |
| 28 Feb 2024 | 3.55 | 0.090 | 2.60% | 3.47 | 3.83 | 3.33 | 101,312.00 |
| 27 Feb 2024 | 3.46 | 0.030 | 0.87% | 3.43 | 3.59 | 3.37 | 30,918.00 |
| 26 Feb 2024 | 3.43 | 0.010 | 0.29% | 3.41 | 3.46 | 3.28 | 26,870.00 |
| 25 Feb 2024 | 3.42 | 0.140 | 4.27% | 3.31 | 3.50 | 3.26 | 55,492.00 |
| 24 Feb 2024 | 3.28 | 0.060 | 1.86% | 3.24 | 3.30 | 3.17 | 14,108.00 |
| 23 Feb 2024 | 3.22 | -0.060 | -1.83% | 3.26 | 3.28 | 3.14 | 35,964.00 |
| 22 Feb 2024 | 3.28 | 0.00 | 0.00% | 3.29 | 3.38 | 3.19 | 8,742.00 |
| 21 Feb 2024 | 3.28 | -0.090 | -2.67% | 3.38 | 3.42 | 3.19 | 3,141.00 |
| 20 Feb 2024 | 3.37 | 0.010 | 0.30% | 3.38 | 3.42 | 3.16 | 10,200.00 |
| 19 Feb 2024 | 3.36 | 0.030 | 0.90% | 3.34 | 3.40 | 3.30 | 9,661.00 |
| 18 Feb 2024 | 3.33 | 0.030 | 0.91% | 3.32 | 3.40 | 3.27 | 8,661.00 |
| 17 Feb 2024 | 3.30 | -0.040 | -1.20% | 3.25 | 3.31 | 3.18 | 9,084.00 |
| 16 Feb 2024 | 3.34 | 0.020 | 0.60% | 3.35 | 3.45 | 3.27 | 26,518.00 |
| 15 Feb 2024 | 3.32 | 0.220 | 7.10% | 3.10 | 3.57 | 3.10 | 54,555.00 |
| 14 Feb 2024 | 3.10 | 0.060 | 1.97% | 3.03 | 3.11 | 3.01 | 1,720.00 |
| 13 Feb 2024 | 3.04 | -0.020 | -0.65% | 3.07 | 3.08 | 2.95 | 8,058.00 |
| 12 Feb 2024 | 3.06 | 0.080 | 2.68% | 3.02 | 3.07 | 2.95 | 5,871.00 |
| 11 Feb 2024 | 2.98 | -0.010 | -0.33% | 3.01 | 3.03 | 2.98 | 1,197.00 |
| 10 Feb 2024 | 2.99 | -0.030 | -0.99% | 3.02 | 3.03 | 2.94 | 3,132.00 |
| 09 Feb 2024 | 3.02 | 0.090 | 3.07% | 2.93 | 3.02 | 2.93 | 10,125.00 |
| 08 Feb 2024 | 2.93 | 0.030 | 1.03% | 2.90 | 2.95 | 2.90 | 3,289.00 |
| 07 Feb 2024 | 2.90 | 0.060 | 2.11% | 2.86 | 2.91 | 2.81 | 3,600.00 |
| 06 Feb 2024 | 2.84 | 0.010 | 0.35% | 2.83 | 2.87 | 2.81 | 3,640.00 |
| 05 Feb 2024 | 2.83 | 0.010 | 0.35% | 2.83 | 2.87 | 2.79 | 11,036.00 |
| 04 Feb 2024 | 2.82 | -0.080 | -2.76% | 2.87 | 2.90 | 2.82 | 532.00 |
| 03 Feb 2024 | 2.90 | 0.030 | 1.05% | 2.91 | 2.92 | 2.89 | 2,463.00 |
| 02 Feb 2024 | 2.87 | 0.020 | 0.70% | 2.86 | 2.88 | 2.84 | 1,184.00 |
