Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
QWANUST Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 28 Jun 2024 | 0.00806 | 0.00003 | 0.37% | 0.00803 | 0.00809 | 0.00793 | 1,707,659.00 |
| 27 Jun 2024 | 0.00803 | -0.00029 | -3.49% | 0.00832 | 0.00867 | 0.0077 | 425,777.00 |
| 26 Jun 2024 | 0.00832 | -0.00037 | -4.26% | 0.00872 | 0.00903 | 0.00719 | 2,009,269.00 |
| 25 Jun 2024 | 0.00869 | -0.00084 | -8.81% | 0.00953 | 0.00953 | 0.00806 | 1,040,930.00 |
| 24 Jun 2024 | 0.00953 | 0.00073 | 8.30% | 0.0088 | 0.011 | 0.00863 | 1,270,057.00 |
| 23 Jun 2024 | 0.0088 | -0.00049 | -5.27% | 0.00929 | 0.00929 | 0.00855 | 195,210.00 |
| 22 Jun 2024 | 0.00929 | -0.00321 | -25.68% | 0.0125 | 0.0125 | 0.00809 | 950,682.00 |
| 21 Jun 2024 | 0.0125 | 0.00327 | 35.43% | 0.00923 | 0.0125 | 0.00811 | 377,579.00 |
| 20 Jun 2024 | 0.00923 | -0.00082 | -8.16% | 0.01005 | 0.01274 | 0.00821 | 807,114.00 |
| 19 Jun 2024 | 0.01005 | 0.00145 | 16.86% | 0.00863 | 0.0109 | 0.00799 | 311,927.00 |
| 18 Jun 2024 | 0.0086 | -0.00216 | -20.07% | 0.0112 | 0.0113 | 0.00791 | 276,491.00 |
| 17 Jun 2024 | 0.01076 | -0.00135 | -11.15% | 0.01225 | 0.02255 | 0.010 | 3,623,859.00 |
| 16 Jun 2024 | 0.01211 | -0.00063 | -4.95% | 0.01266 | 0.01399 | 0.006238 | 225,736.00 |
| 15 Jun 2024 | 0.01274 | -0.00039 | -2.97% | 0.0132 | 0.01407 | 0.01244 | 437,530.00 |
| 14 Jun 2024 | 0.01313 | -0.00036 | -2.67% | 0.01349 | 0.01445 | 0.01245 | 473,856.00 |
| 13 Jun 2024 | 0.01349 | -0.00047 | -3.37% | 0.01396 | 0.01696 | 0.01247 | 512,365.00 |
| 12 Jun 2024 | 0.01396 | -0.00401 | -22.31% | 0.01797 | 0.01823 | 0.01247 | 1,391,325.00 |
| 11 Jun 2024 | 0.01797 | -0.00219 | -10.86% | 0.02016 | 0.02097 | 0.01788 | 635,132.00 |
| 10 Jun 2024 | 0.02016 | -0.0044 | -17.92% | 0.02444 | 0.0251 | 0.01787 | 2,454,624.00 |
| 09 Jun 2024 | 0.02456 | -0.00192 | -7.25% | 0.02648 | 0.02658 | 0.02365 | 541,356.00 |
| 08 Jun 2024 | 0.02648 | -0.00002 | -0.08% | 0.0265 | 0.02663 | 0.0264 | 530,250.00 |
| 07 Jun 2024 | 0.0265 | -0.00187 | -6.59% | 0.02837 | 0.02859 | 0.0263 | 391,141.00 |
| 06 Jun 2024 | 0.02837 | -0.0006 | -2.07% | 0.02897 | 0.03341 | 0.02736 | 135,746.00 |
| 05 Jun 2024 | 0.02897 | 0.00148 | 5.38% | 0.03111 | 0.06899 | 0.01582 | 1,660,080.00 |
| 04 Jun 2024 | 0.02749 | -0.00377 | -12.06% | 0.03126 | 0.03404 | 0.0265 | 59,889.00 |
| 03 Jun 2024 | 0.03126 | 0.00534 | 20.60% | 0.02592 | 0.0479 | 0.02585 | 677,785.00 |
| 02 Jun 2024 | 0.02592 | 0.00068 | 2.69% | 0.02524 | 0.02735 | 0.0243 | 474,472.00 |
| 01 Jun 2024 | 0.02524 | -0.0032 | -11.25% | 0.02843 | 0.02864 | 0.022 | 648,425.00 |
| 31 May 2024 | 0.02844 | -0.00032 | -1.11% | 0.02876 | 0.03145 | 0.02787 | 296,115.00 |
| 30 May 2024 | 0.02876 | -0.0015 | -4.96% | 0.03026 | 0.03588 | 0.02802 | 237,628.00 |
| 29 May 2024 | 0.03026 | 0.00416 | 15.94% | 0.02722 | 0.04905 | 0.02519 | 971,304.00 |
| 28 May 2024 | 0.0261 | 0.00034 | 1.32% | 0.02576 | 0.0371 | 0.02365 | 912,928.00 |
| 27 May 2024 | 0.02576 | -0.00899 | -25.87% | 0.03111 | 0.06899 | 0.01582 | 1,896,658.00 |
| 26 May 2024 | 0.03475 | 0.02299 | 195.49% | 0.01176 | 0.03732 | 0.01176 | 1,525,989.00 |
| 25 May 2024 | 0.01176 | -0.0028 | -19.23% | 0.01456 | 0.01487 | 0.01111 | 294,515.00 |
| 24 May 2024 | 0.01456 | -0.00288 | -16.51% | 0.0178 | 0.0178 | 0.01196 | 261,691.00 |
| 23 May 2024 | 0.01744 | -0.00529 | -23.27% | 0.02273 | 0.02273 | 0.01502 | 368,406.00 |
| 22 May 2024 | 0.02273 | 0.00009 | 0.40% | 0.02193 | 0.02578 | 0.01974 | 213,613.00 |
| 21 May 2024 | 0.02264 | 0.00293 | 14.87% | 0.01971 | 0.02264 | 0.01911 | 294,878.00 |
| 20 May 2024 | 0.01971 | -0.00039 | -1.94% | 0.02082 | 0.02898 | 0.01883 | 2,853,346.00 |
| 19 May 2024 | 0.0201 | 0.00156 | 8.41% | 0.01854 | 0.02021 | 0.01749 | 185,737.00 |
| 18 May 2024 | 0.01854 | -0.00149 | -7.44% | 0.02003 | 0.02039 | 0.01823 | 489,688.00 |
| 17 May 2024 | 0.02003 | -0.002436 | -10.84% | 0.022466 | 0.0225 | 0.01962 | 567,306.00 |
| 16 May 2024 | 0.022466 | -0.001761 | -7.27% | 0.024227 | 0.03297 | 0.021991 | 457,760.00 |
| 15 May 2024 | 0.024227 | -0.000778 | -3.11% | 0.025005 | 0.038999 | 0.024227 | 253,162.00 |
| 14 May 2024 | 0.025005 | 0.001255 | 5.28% | 0.02375 | 0.033 | 0.02202 | 259,154.00 |
| 13 May 2024 | 0.02375 | -0.005434 | -18.62% | 0.008335 | 0.029526 | 0.007493 | 2,906,728.00 |
| 12 May 2024 | 0.029184 | -0.006216 | -17.56% | 0.0354 | 0.0399 | 0.022466 | 317,974.00 |
| 11 May 2024 | 0.0354 | 0.013488 | 61.56% | 0.021912 | 0.041197 | 0.020911 | 681,594.00 |
| 10 May 2024 | 0.021912 | -0.020483 | -48.31% | 0.042395 | 0.052295 | 0.021 | 1,180,826.00 |
| 09 May 2024 | 0.042395 | 0.001361 | 3.32% | 0.041034 | 0.08904 | 0.031259 | 2,305,584.00 |
| 08 May 2024 | 0.041034 | 0.035076 | 588.72% | 0.005958 | 0.066143 | 0.005958 | 3,805,921.00 |
| 07 May 2024 | 0.005958 | 0.002017 | 51.18% | 0.003941 | 0.005958 | 0.00389 | 2,733,738.00 |
| 06 May 2024 | 0.003941 | 0.00000300 | 0.08% | 0.003949 | 0.004 | 0.003888 | 3,608,797.00 |
| 05 May 2024 | 0.003938 | -0.000293 | -6.93% | 0.004231 | 0.004232 | 0.003885 | 2,955,553.00 |
| 04 May 2024 | 0.004231 | 0.000068 | 1.63% | 0.004163 | 0.004357 | 0.004163 | 2,370,594.00 |
| 03 May 2024 | 0.004163 | 0.00045 | 12.12% | 0.003713 | 0.004163 | 0.003701 | 500,851.00 |
| 02 May 2024 | 0.003713 | -0.000396 | -9.64% | 0.004109 | 0.004109 | 0.003609 | 1,452,192.00 |
| 01 May 2024 | 0.004109 | -0.000744 | -15.33% | 0.004853 | 0.004853 | 0.004015 | 644,039.00 |
| 30 Abr 2024 | 0.004853 | -0.000197 | -3.90% | 0.00505 | 0.005094 | 0.004853 | 304,309.00 |
| 29 Abr 2024 | 0.00505 | -0.000131 | -2.53% | 0.008335 | 0.008387 | 0.00505 | 2,763,515.00 |
| 28 Abr 2024 | 0.005181 | 0.0001 | 1.97% | 0.005081 | 0.005181 | 0.005081 | 2,249.00 |
| 27 Abr 2024 | 0.005081 | -0.000135 | -2.59% | 0.005216 | 0.005216 | 0.005081 | 6,329.00 |
| 26 Abr 2024 | 0.005216 | -0.000438 | -7.75% | 0.005654 | 0.005654 | 0.005216 | 54,660.00 |
| 25 Abr 2024 | 0.005654 | -0.000487 | -7.93% | 0.006139 | 0.00619 | 0.003161 | 875,444.00 |
| 24 Abr 2024 | 0.006141 | 0.000017 | 0.28% | 0.006124 | 0.006189 | 0.006109 | 898,548.00 |
| 23 Abr 2024 | 0.006124 | -0.00000700 | -0.11% | 0.006143 | 0.006147 | 0.006104 | 2,186,792.00 |
| 22 Abr 2024 | 0.006131 | 0.00 | 0.00% | 0.008335 | 0.008387 | 0.006109 | 4,287,318.00 |
| 21 Abr 2024 | 0.006131 | 0.00000900 | 0.15% | 0.00612 | 0.006148 | 0.006108 | 2,197,006.00 |
| 20 Abr 2024 | 0.006122 | -0.000046 | -0.75% | 0.006168 | 0.006203 | 0.006067 | 2,247,326.00 |
| 19 Abr 2024 | 0.006168 | 0.00003 | 0.49% | 0.006138 | 0.006259 | 0.006107 | 1,897,689.00 |
| 18 Abr 2024 | 0.006138 | -0.00000900 | -0.15% | 0.006147 | 0.006207 | 0.006065 | 1,118,518.00 |
| 17 Abr 2024 | 0.006147 | -0.000704 | -10.28% | 0.006851 | 0.006851 | 0.006143 | 435,163.00 |
| 16 Abr 2024 | 0.006851 | 0.001073 | 18.57% | 0.005778 | 0.006852 | 0.005778 | 377,932.00 |
| 15 Abr 2024 | 0.005778 | 0.000391 | 7.26% | 0.005396 | 0.005778 | 0.005375 | 4,008,773.00 |
| 14 Abr 2024 | 0.005387 | -0.00035 | -6.10% | 0.005737 | 0.006703 | 0.003163 | 354,844.00 |
| 13 Abr 2024 | 0.005737 | 0.00000100 | 0.02% | 0.005736 | 0.005737 | 0.005736 | 536.00 |
| 12 Abr 2024 | 0.005736 | -0.000246 | -4.11% | 0.005987 | 0.006544 | 0.001111 | 120,236.00 |
| 11 Abr 2024 | 0.005982 | -0.000357 | -5.63% | 0.006339 | 0.006339 | 0.005964 | 240,020.00 |
| 10 Abr 2024 | 0.006339 | 0.000209 | 3.41% | 0.00613 | 0.006344 | 0.006013 | 8,944.00 |
| 09 Abr 2024 | 0.00613 | -0.000314 | -4.87% | 0.006438 | 0.006525 | 0.00613 | 1,513,104.00 |
| 08 Abr 2024 | 0.006444 | 0.000272 | 4.41% | 0.006172 | 0.00651 | 0.006168 | 3,245,460.00 |
| 07 Abr 2024 | 0.006172 | 0.000422 | 7.34% | 0.00575 | 0.006254 | 0.005736 | 972,488.00 |
| 06 Abr 2024 | 0.00575 | -0.000548 | -8.70% | 0.006298 | 0.006298 | 0.005624 | 1,156,330.00 |
| 05 Abr 2024 | 0.006298 | -0.000233 | -3.57% | 0.006531 | 0.006758 | 0.005335 | 8,181.00 |
| 04 Abr 2024 | 0.006531 | -0.000266 | -3.91% | 0.006797 | 0.006797 | 0.006378 | 342,616.00 |
| 03 Abr 2024 | 0.006797 | -0.000367 | -5.12% | 0.007164 | 0.007237 | 0.006617 | 352,623.00 |
| 02 Abr 2024 | 0.007164 | -0.000506 | -6.60% | 0.00767 | 0.007731 | 0.007161 | 209,612.00 |
| 01 Abr 2024 | 0.00767 | -0.00022 | -2.79% | 0.007917 | 0.008046 | 0.00767 | 2,813,625.00 |
| 31 Mar 2024 | 0.00789 | -0.000106 | -1.33% | 0.007996 | 0.008093 | 0.007846 | 1,533,149.00 |
| 30 Mar 2024 | 0.007996 | 0.000045 | 0.57% | 0.007951 | 0.007996 | 0.007821 | 122,176.00 |
