QUICKOLDUST Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
28 Jun 2024 | 0.04543 | -0.00019 | -0.42% | 0.04561 | 0.04666 | 0.04533 | 2,247,439.00 |
27 Jun 2024 | 0.04562 | 0.00181 | 4.13% | 0.04385 | 0.04586 | 0.04348 | 1,611,111.00 |
26 Jun 2024 | 0.04381 | -0.00092 | -2.06% | 0.04487 | 0.04507 | 0.0432 | 3,611,303.00 |
25 Jun 2024 | 0.04473 | 0.00062 | 1.41% | 0.04424 | 0.04537 | 0.04397 | 2,050,505.00 |
24 Jun 2024 | 0.04411 | 0.00061 | 1.40% | 0.04365 | 0.04421 | 0.04201 | 2,895,197.00 |
23 Jun 2024 | 0.0435 | -0.00116 | -2.60% | 0.04463 | 0.04572 | 0.04344 | 955,882.00 |
22 Jun 2024 | 0.04466 | 0.00006 | 0.13% | 0.04464 | 0.04489 | 0.04383 | 1,187,917.00 |
21 Jun 2024 | 0.0446 | -0.00085 | -1.87% | 0.0454 | 0.0461 | 0.04402 | 1,598,438.00 |
20 Jun 2024 | 0.04545 | 0.00037 | 0.82% | 0.04513 | 0.04699 | 0.04459 | 1,616,952.00 |
19 Jun 2024 | 0.04508 | 0.00043 | 0.96% | 0.04457 | 0.04618 | 0.04443 | 1,855,896.00 |
18 Jun 2024 | 0.04465 | -0.00178 | -3.83% | 0.04645 | 0.04653 | 0.04245 | 3,251,076.00 |
17 Jun 2024 | 0.04643 | -0.00388 | -7.71% | 0.05022 | 0.05048 | 0.04607 | 3,349,885.00 |
16 Jun 2024 | 0.05031 | 0.00076 | 1.53% | 0.0499 | 0.05067 | 0.04908 | 1,368,627.00 |
15 Jun 2024 | 0.04955 | 0.00186 | 3.90% | 0.04773 | 0.04973 | 0.04764 | 1,342,380.00 |
14 Jun 2024 | 0.04769 | -0.00162 | -3.29% | 0.04949 | 0.05053 | 0.04715 | 1,647,638.00 |
13 Jun 2024 | 0.04931 | -0.00223 | -4.33% | 0.05155 | 489.62 | 0.04911 | 2,027,727.00 |
12 Jun 2024 | 0.05154 | 0.00156 | 3.12% | 0.05009 | 0.05235 | 0.04927 | 1,699,579.00 |
11 Jun 2024 | 0.04998 | -0.00233 | -4.45% | 0.05217 | 0.05238 | 0.04932 | 2,102,632.00 |
10 Jun 2024 | 0.05231 | -0.00076 | -1.43% | 0.05294 | 0.05344 | 0.051 | 1,755,355.00 |
09 Jun 2024 | 0.05307 | 0.00086 | 1.65% | 0.05229 | 0.05331 | 0.05196 | 696,516.00 |
08 Jun 2024 | 0.05221 | -0.00115 | -2.16% | 0.0531 | 0.05393 | 0.0521 | 1,275,200.00 |
07 Jun 2024 | 0.05336 | -0.00369 | -6.47% | 0.05713 | 0.0578 | 0.05255 | 2,138,684.00 |
06 Jun 2024 | 0.05705 | 0.00078 | 1.39% | 0.05628 | 0.05787 | 0.05587 | 1,996,920.00 |
05 Jun 2024 | 0.05627 | 0.00143 | 2.61% | 0.05516 | 0.05651 | 0.05481 | 2,251,753.00 |
04 Jun 2024 | 0.05484 | 0.00129 | 2.41% | 0.05349 | 0.05518 | 0.05308 | 1,473,682.00 |
03 Jun 2024 | 0.05355 | 0.00035 | 0.66% | 0.05324 | 0.05418 | 0.05268 | 1,396,831.00 |
02 Jun 2024 | 0.0532 | -0.00204 | -3.69% | 0.05529 | 0.05602 | 0.05308 | 1,015,445.00 |
01 Jun 2024 | 0.05524 | 0.00109 | 2.01% | 0.05434 | 0.05557 | 0.05392 | 1,089,344.00 |
31 May 2024 | 0.05415 | 0.00058 | 1.08% | 0.05363 | 0.05448 | 0.05271 | 1,513,753.00 |
30 May 2024 | 0.05357 | -0.00075 | -1.38% | 0.05427 | 0.05482 | 0.0525 | 1,285,347.00 |
29 May 2024 | 0.05432 | -0.0011 | -1.98% | 0.0553 | 0.05573 | 0.0542 | 1,195,810.00 |
28 May 2024 | 0.05542 | -0.00015 | -0.27% | 0.05562 | 0.05645 | 0.05378 | 1,395,902.00 |
27 May 2024 | 0.05557 | -0.00022 | -0.39% | 0.05552 | 0.05667 | 0.05508 | 964,768.00 |
26 May 2024 | 0.05579 | -0.00018 | -0.32% | 0.05603 | 0.05634 | 0.05467 | 931,877.00 |
25 May 2024 | 0.05597 | 0.00227 | 4.23% | 0.05397 | 0.05605 | 0.05389 | 1,547,213.00 |
24 May 2024 | 0.0537 | 0.00006 | 0.11% | 0.05362 | 0.05419 | 0.05183 | 1,830,033.00 |
23 May 2024 | 0.05364 | -0.00059 | -1.09% | 0.05437 | 0.05594 | 0.05152 | 1,916,860.00 |
22 May 2024 | 0.05423 | -0.0017 | -3.04% | 0.05589 | 0.05601 | 0.05364 | 1,825,562.00 |
21 May 2024 | 0.05593 | -0.00052 | -0.92% | 0.05632 | 0.05683 | 0.05506 | 1,730,313.00 |
20 May 2024 | 0.05645 | 0.00411 | 7.85% | 0.05226 | 0.05751 | 0.05202 | 2,785,581.00 |
19 May 2024 | 0.05234 | -0.00344 | -6.17% | 0.0558 | 0.0558 | 0.05226 | 950,465.00 |
18 May 2024 | 0.05578 | -0.00191 | -3.31% | 0.05759 | 0.05892 | 0.0555 | 873,073.00 |
17 May 2024 | 0.05769 | 0.00219 | 3.95% | 0.05549 | 0.05855 | 0.05505 | 1,333,209.00 |
16 May 2024 | 0.0555 | 0.00071 | 1.30% | 0.05486 | 0.0556 | 0.05344 | 1,145,901.00 |
15 May 2024 | 0.05479 | 0.00335 | 6.51% | 0.05154 | 0.05485 | 0.05144 | 1,324,725.00 |
14 May 2024 | 0.05144 | -0.00168 | -3.16% | 0.05306 | 0.05333 | 0.05126 | 1,254,099.00 |
13 May 2024 | 0.05312 | -0.00079 | -1.47% | 0.05424 | 0.05439 | 0.05181 | 1,060,096.00 |
12 May 2024 | 0.05391 | 0.00036 | 0.67% | 0.05356 | 0.05489 | 0.05339 | 1,055,513.00 |
11 May 2024 | 0.05355 | -0.00063 | -1.16% | 0.05416 | 0.05524 | 0.05354 | 1,419,919.00 |
10 May 2024 | 0.05418 | -0.00271 | -4.76% | 0.05689 | 0.06053 | 0.05325 | 4,900,549.00 |
09 May 2024 | 0.05689 | -0.00159 | -2.72% | 0.05866 | 0.05957 | 0.05619 | 2,282,365.00 |
08 May 2024 | 0.05848 | -0.00165 | -2.74% | 0.05984 | 0.07641 | 0.05769 | 3,322,136.00 |
07 May 2024 | 0.06013 | 0.00003 | 0.05% | 0.06012 | 0.06259 | 0.05943 | 2,469,024.00 |
06 May 2024 | 0.0601 | -0.00101 | -1.65% | 0.06135 | 0.06341 | 0.05926 | 2,159,375.00 |
05 May 2024 | 0.06111 | 0.00047 | 0.78% | 0.06075 | 0.06174 | 0.05885 | 1,345,924.00 |
04 May 2024 | 0.06064 | 0.00097 | 1.63% | 0.05963 | 0.06148 | 0.05911 | 1,962,657.00 |
03 May 2024 | 0.05967 | 0.00263 | 4.61% | 0.05698 | 0.06026 | 0.05668 | 1,619,492.00 |
02 May 2024 | 0.05704 | 0.00107 | 1.91% | 0.05594 | 0.05736 | 0.05413 | 1,813,190.00 |
01 May 2024 | 0.05597 | 0.00097 | 1.76% | 0.05489 | 0.05961 | 0.051 | 2,041,728.00 |
30 Abr 2024 | 0.055 | -0.00344 | -5.89% | 0.05837 | 0.05889 | 0.05325 | 1,902,714.00 |
29 Abr 2024 | 0.05844 | -0.00008 | -0.14% | 0.05805 | 0.05919 | 0.05636 | 2,610,770.00 |
28 Abr 2024 | 0.05852 | -0.00222 | -3.65% | 0.06074 | 0.0621 | 0.05848 | 986,785.00 |
27 Abr 2024 | 0.06074 | 0.00289 | 5.00% | 0.05784 | 0.06098 | 0.0563 | 1,372,625.00 |
26 Abr 2024 | 0.05785 | -0.00105 | -1.78% | 0.05881 | 0.0593 | 0.05714 | 1,874,978.00 |
25 Abr 2024 | 0.0589 | 0.00041 | 0.70% | 0.05862 | 0.05948 | 0.05721 | 1,675,319.00 |
24 Abr 2024 | 0.05849 | -0.0022 | -3.62% | 0.06101 | 0.06865 | 0.05832 | 1,861,049.00 |
23 Abr 2024 | 0.06069 | 0.00087 | 1.45% | 0.06011 | 0.06204 | 0.05902 | 1,394,794.00 |
22 Abr 2024 | 0.05982 | 0.00091 | 1.54% | 0.06009 | 0.06131 | 0.05816 | 2,207,558.00 |
21 Abr 2024 | 0.05891 | -0.00321 | -5.17% | 0.06192 | 0.06226 | 0.05833 | 1,313,236.00 |
20 Abr 2024 | 0.06212 | 0.00195 | 3.24% | 0.06174 | 0.06265 | 0.05902 | 2,005,748.00 |
19 Abr 2024 | 0.06017 | 0.00115 | 1.95% | 0.05917 | 0.0616 | 0.05563 | 2,361,493.00 |
18 Abr 2024 | 0.05902 | 0.0017 | 2.97% | 0.05718 | 0.05964 | 0.05652 | 2,373,882.00 |
17 Abr 2024 | 0.05732 | -0.00111 | -1.90% | 0.05812 | 0.05899 | 0.05558 | 2,455,879.00 |
16 Abr 2024 | 0.05843 | 0.00033 | 0.57% | 0.05832 | 0.05907 | 0.05608 | 2,543,485.00 |
15 Abr 2024 | 0.0581 | -0.00103 | -1.74% | 0.05891 | 0.06165 | 0.05655 | 3,575,970.00 |
14 Abr 2024 | 0.05913 | 0.00248 | 4.38% | 0.05646 | 0.06243 | 0.0537 | 4,265,061.00 |
13 Abr 2024 | 0.05665 | -0.00967 | -14.58% | 0.06592 | 0.0678 | 0.0523 | 4,371,284.00 |
12 Abr 2024 | 0.06632 | -0.0107 | -13.89% | 0.07759 | 0.0788 | 0.06176 | 2,523,243.00 |
11 Abr 2024 | 0.07702 | -0.00205 | -2.59% | 0.07907 | 0.0798 | 0.07572 | 2,162,588.00 |
10 Abr 2024 | 0.07907 | -0.00078 | -0.98% | 0.0798 | 0.0818 | 0.07671 | 3,025,850.00 |
09 Abr 2024 | 0.07985 | -0.00475 | -5.61% | 0.08442 | 0.08479 | 0.07943 | 2,504,523.00 |
08 Abr 2024 | 0.0846 | -0.00168 | -1.95% | 0.08574 | 0.08911 | 0.084 | 2,722,560.00 |
07 Abr 2024 | 0.08628 | 0.0051 | 6.28% | 0.08102 | 0.09573 | 0.08073 | 2,360,668.00 |
06 Abr 2024 | 0.08118 | 0.00162 | 2.04% | 0.07967 | 0.08195 | 0.07929 | 1,493,084.00 |
05 Abr 2024 | 0.07956 | -0.00079 | -0.98% | 0.08021 | 0.08052 | 0.07715 | 2,828,274.00 |
04 Abr 2024 | 0.08035 | 0.00236 | 3.03% | 0.07792 | 0.08174 | 0.07635 | 2,207,840.00 |
03 Abr 2024 | 0.07799 | -0.00145 | -1.83% | 0.07944 | 0.08136 | 0.07703 | 2,493,721.00 |
02 Abr 2024 | 0.07944 | -0.00518 | -6.12% | 0.08432 | 0.08434 | 0.07783 | 2,443,645.00 |
01 Abr 2024 | 0.08462 | -0.00575 | -6.36% | 0.09009 | 0.09019 | 0.08235 | 2,197,650.00 |
31 Mar 2024 | 0.09037 | 0.00375 | 4.33% | 0.08633 | 0.09094 | 0.08608 | 1,497,411.00 |
30 Mar 2024 | 0.08662 | -0.00241 | -2.71% | 0.0892 | 0.09001 | 0.08621 | 1,457,287.00 |