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.
QIUSD Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 09 May 2024 | 0.015293 | 0.000298 | 1.99% | 0.014995 | 0.015331 | 0.014361 | 18,659,942.00 |
| 08 May 2024 | 0.014995 | -0.000528 | -3.40% | 0.01552 | 0.01552 | 0.014899 | 15,390,280.00 |
| 07 May 2024 | 0.015523 | -0.000477 | -2.98% | 0.016087 | 0.016312 | 0.0155 | 12,752,099.00 |
| 06 May 2024 | 0.016 | 0.000062 | 0.39% | 0.015906 | 0.016767 | 0.015777 | 11,584,333.00 |
| 05 May 2024 | 0.015938 | -0.000164 | -1.02% | 0.016179 | 0.016269 | 0.015764 | 10,041,873.00 |
| 04 May 2024 | 0.016102 | 0.000232 | 1.46% | 0.015917 | 0.016151 | 0.015414 | 17,106,439.00 |
| 03 May 2024 | 0.01587 | 0.000785 | 5.20% | 0.01514 | 0.015943 | 0.014781 | 17,925,616.00 |
| 02 May 2024 | 0.015085 | 0.000383 | 2.61% | 0.014728 | 0.015164 | 0.014207 | 12,800,762.00 |
| 01 May 2024 | 0.014702 | -0.000166 | -1.12% | 0.014837 | 0.014879 | 0.013654 | 20,025,989.00 |
| 30 Abr 2024 | 0.014868 | -0.000971 | -6.13% | 0.015758 | 0.016044 | 0.01413 | 23,989,682.00 |
| 29 Abr 2024 | 0.015839 | 0.00024 | 1.54% | 0.015649 | 0.015922 | 0.0151 | 14,719,135.00 |
| 28 Abr 2024 | 0.015599 | -0.00061 | -3.76% | 0.016185 | 0.016505 | 0.015599 | 12,102,773.00 |
| 27 Abr 2024 | 0.016209 | 0.000267 | 1.67% | 0.015948 | 0.016382 | 0.015315 | 26,813,384.00 |
| 26 Abr 2024 | 0.015942 | -0.001142 | -6.68% | 0.017089 | 0.017111 | 0.015902 | 40,337,304.00 |
| 25 Abr 2024 | 0.017084 | -0.001489 | -8.02% | 0.018464 | 0.018692 | 0.017046 | 22,182,592.00 |
| 24 Abr 2024 | 0.018573 | -0.000927 | -4.75% | 0.0195 | 0.020029 | 0.018259 | 22,488,337.00 |
| 23 Abr 2024 | 0.0195 | 0.000018 | 0.09% | 0.019459 | 0.019809 | 0.018917 | 14,531,861.00 |
| 22 Abr 2024 | 0.019482 | 0.000935 | 5.04% | 0.018547 | 0.020309 | 0.018431 | 28,384,201.00 |
| 21 Abr 2024 | 0.018547 | -0.000235 | -1.25% | 0.018718 | 0.01895 | 0.017903 | 11,394,512.00 |
| 20 Abr 2024 | 0.018782 | 0.001526 | 8.84% | 0.017159 | 0.018923 | 0.016997 | 16,474,603.00 |
| 19 Abr 2024 | 0.017256 | 0.000448 | 2.67% | 0.016784 | 0.017635 | 0.01536 | 25,344,252.00 |
| 18 Abr 2024 | 0.016808 | 0.000835 | 5.23% | 0.01602 | 0.01718 | 0.01571 | 16,485,671.00 |
| 17 Abr 2024 | 0.015973 | -0.000564 | -3.41% | 0.01649 | 0.016584 | 0.015352 | 11,664,207.00 |
| 16 Abr 2024 | 0.016537 | 0.000299 | 1.84% | 0.016188 | 0.016775 | 0.015499 | 13,730,435.00 |
| 15 Abr 2024 | 0.016238 | -0.000877 | -5.12% | 0.01705 | 0.018034 | 0.015814 | 17,517,081.00 |
| 14 Abr 2024 | 0.017115 | 0.001724 | 11.20% | 0.015359 | 0.017424 | 0.014795 | 24,230,395.00 |
| 13 Abr 2024 | 0.015391 | -0.003798 | -19.79% | 0.019114 | 0.019438 | 0.014 | 48,693,613.00 |
| 12 Abr 2024 | 0.019189 | -0.003374 | -14.95% | 0.022584 | 0.023164 | 0.018171 | 41,575,989.00 |
| 11 Abr 2024 | 0.022563 | -0.000832 | -3.56% | 0.023448 | 0.023817 | 0.022479 | 11,822,853.00 |
| 10 Abr 2024 | 0.023395 | 0.000232 | 1.00% | 0.023255 | 0.023543 | 0.022284 | 9,265,190.00 |
| 09 Abr 2024 | 0.023163 | -0.001855 | -7.41% | 0.025007 | 0.025598 | 0.023099 | 13,535,090.00 |
| 08 Abr 2024 | 0.025018 | 0.000582 | 2.38% | 0.024417 | 0.025617 | 0.024 | 17,934,678.00 |
| 07 Abr 2024 | 0.024436 | 0.000513 | 2.14% | 0.023884 | 0.024796 | 0.023851 | 20,330,100.00 |
| 06 Abr 2024 | 0.023923 | 0.001025 | 4.48% | 0.022785 | 0.02434 | 0.022759 | 12,065,607.00 |
| 05 Abr 2024 | 0.022898 | -0.001096 | -4.57% | 0.023973 | 0.023994 | 0.021766 | 13,875,985.00 |
| 04 Abr 2024 | 0.023994 | 0.001347 | 5.95% | 0.022605 | 0.024806 | 0.022096 | 15,348,357.00 |
| 03 Abr 2024 | 0.022647 | -0.000092 | -0.40% | 0.022793 | 0.023861 | 0.022194 | 14,815,650.00 |
| 02 Abr 2024 | 0.022739 | -0.002581 | -10.19% | 0.02532 | 0.02532 | 0.022304 | 28,486,633.00 |
| 01 Abr 2024 | 0.02532 | -0.001959 | -7.18% | 0.027256 | 0.027274 | 0.024785 | 37,209,396.00 |
| 31 Mar 2024 | 0.027279 | 0.000618 | 2.32% | 0.026604 | 0.02731 | 0.026329 | 19,661,037.00 |
| 30 Mar 2024 | 0.026661 | 0.000196 | 0.74% | 0.026481 | 0.027345 | 0.026416 | 30,725,537.00 |
| 29 Mar 2024 | 0.026465 | -0.001034 | -3.76% | 0.027498 | 0.027599 | 0.025828 | 36,438,648.00 |
| 28 Mar 2024 | 0.027499 | 0.000598 | 2.22% | 0.026868 | 0.027827 | 0.026468 | 39,263,161.00 |
| 27 Mar 2024 | 0.026901 | -0.001903 | -6.61% | 0.028804 | 0.029331 | 0.026727 | 52,247,665.00 |
| 26 Mar 2024 | 0.028804 | -0.000717 | -2.43% | 0.029512 | 0.030851 | 0.0281 | 38,756,762.00 |
| 25 Mar 2024 | 0.029521 | 0.001789 | 6.45% | 0.027717 | 0.030852 | 0.027487 | 98,153,191.00 |
| 24 Mar 2024 | 0.027732 | 0.000134 | 0.49% | 0.027006 | 0.028 | 0.02641 | 39,171,070.00 |
| 23 Mar 2024 | 0.027598 | 0.001101 | 4.16% | 0.026618 | 0.02797 | 0.026359 | 22,956,443.00 |
| 22 Mar 2024 | 0.026497 | -0.00042 | -1.56% | 0.026935 | 0.028114 | 0.025844 | 50,866,897.00 |
| 21 Mar 2024 | 0.026917 | -0.001424 | -5.02% | 0.028348 | 0.028591 | 0.026514 | 40,926,413.00 |
| 20 Mar 2024 | 0.028341 | 0.002452 | 9.47% | 0.025957 | 0.0291 | 0.024658 | 65,946,788.00 |
| 19 Mar 2024 | 0.025889 | -0.004511 | -14.84% | 0.030498 | 0.030942 | 0.025077 | 108,222,471.00 |
| 18 Mar 2024 | 0.0304 | 0.001278 | 4.39% | 0.029041 | 0.034137 | 0.028237 | 135,278,266.00 |
| 17 Mar 2024 | 0.029122 | 0.002089 | 7.73% | 0.027171 | 0.030028 | 0.025866 | 61,848,843.00 |
| 16 Mar 2024 | 0.027033 | -0.00304 | -10.11% | 0.029946 | 0.035498 | 0.026621 | 92,269,755.00 |
| 15 Mar 2024 | 0.030073 | 0.00176 | 6.22% | 0.028847 | 0.031229 | 0.025531 | 109,553,798.00 |
| 14 Mar 2024 | 0.028313 | -0.002967 | -9.49% | 0.031217 | 0.032824 | 0.027555 | 73,135,139.00 |
| 13 Mar 2024 | 0.03128 | -0.001396 | -4.27% | 0.032656 | 0.0346 | 0.02936 | 222,920,409.00 |
| 12 Mar 2024 | 0.032676 | 0.007516 | 29.87% | 0.025172 | 0.040 | 0.02516 | 754,623,753.00 |
| 11 Mar 2024 | 0.02516 | 0.001931 | 8.31% | 0.023263 | 0.02573 | 0.022289 | 78,070,210.00 |
| 10 Mar 2024 | 0.023229 | -0.000622 | -2.61% | 0.023863 | 0.025144 | 0.022939 | 58,822,209.00 |
| 09 Mar 2024 | 0.023851 | 0.000428 | 1.83% | 0.023443 | 0.024351 | 0.023097 | 26,781,211.00 |
| 08 Mar 2024 | 0.023423 | -0.000477 | -2.00% | 0.023971 | 0.024098 | 0.022059 | 60,764,725.00 |
| 07 Mar 2024 | 0.0239 | 0.001905 | 8.66% | 0.022187 | 0.025383 | 0.022019 | 88,648,270.00 |
| 06 Mar 2024 | 0.021995 | 0.001147 | 5.50% | 0.020907 | 0.022326 | 0.020343 | 51,665,778.00 |
| 05 Mar 2024 | 0.020848 | -0.003016 | -12.64% | 0.023814 | 0.02392 | 0.019223 | 92,698,937.00 |
| 04 Mar 2024 | 0.023864 | 0.00116 | 5.11% | 0.022739 | 0.024123 | 0.022333 | 77,531,216.00 |
| 03 Mar 2024 | 0.022704 | -0.000317 | -1.38% | 0.023046 | 0.026763 | 0.021936 | 184,129,214.00 |
| 02 Mar 2024 | 0.023021 | 0.00069 | 3.09% | 0.02229 | 0.023228 | 0.021619 | 47,256,820.00 |
| 01 Mar 2024 | 0.022331 | 0.001078 | 5.07% | 0.021398 | 0.023054 | 0.021331 | 67,176,877.00 |
| 29 Feb 2024 | 0.021253 | -0.001526 | -6.70% | 0.022944 | 0.023971 | 0.020611 | 180,235,259.00 |
| 28 Feb 2024 | 0.022779 | -0.003588 | -13.61% | 0.026303 | 0.02899 | 0.0205 | 495,453,887.00 |
| 27 Feb 2024 | 0.026367 | 0.008332 | 46.20% | 0.018132 | 0.029 | 0.017764 | 436,797,035.00 |
| 26 Feb 2024 | 0.018035 | 0.001023 | 6.01% | 0.017033 | 0.01844 | 0.016553 | 45,231,774.00 |
| 25 Feb 2024 | 0.017012 | -0.00016 | -0.93% | 0.017186 | 0.017694 | 0.01684 | 27,730,543.00 |
| 24 Feb 2024 | 0.017172 | 0.000585 | 3.53% | 0.016633 | 0.017531 | 0.016147 | 32,701,785.00 |
| 23 Feb 2024 | 0.016587 | -0.000246 | -1.46% | 0.016898 | 0.017204 | 0.015992 | 40,419,333.00 |
| 22 Feb 2024 | 0.016833 | 0.000086 | 0.51% | 0.016735 | 0.017699 | 0.016285 | 42,068,174.00 |
| 21 Feb 2024 | 0.016747 | -0.001015 | -5.71% | 0.017664 | 0.017768 | 0.016164 | 34,688,337.00 |
| 20 Feb 2024 | 0.017762 | -0.000766 | -4.13% | 0.018481 | 0.018535 | 0.016872 | 18,844,827.00 |
| 19 Feb 2024 | 0.018528 | 0.000916 | 5.20% | 0.017619 | 0.018703 | 0.017619 | 54,338,483.00 |
| 18 Feb 2024 | 0.017612 | 0.000546 | 3.20% | 0.017078 | 0.01781 | 0.016766 | 35,272,540.00 |
| 17 Feb 2024 | 0.017066 | -0.000282 | -1.63% | 0.017358 | 0.017498 | 0.016467 | 21,918,366.00 |
| 16 Feb 2024 | 0.017348 | -0.000551 | -3.08% | 0.017877 | 0.018184 | 0.017068 | 18,674,289.00 |
| 15 Feb 2024 | 0.017899 | -0.000243 | -1.34% | 0.017966 | 0.019089 | 0.017503 | 51,674,452.00 |
| 14 Feb 2024 | 0.018142 | 0.001393 | 8.32% | 0.016754 | 0.018649 | 0.016393 | 33,925,937.00 |
| 13 Feb 2024 | 0.016749 | -0.000364 | -2.13% | 0.017132 | 0.017745 | 0.016543 | 31,830,570.00 |
| 12 Feb 2024 | 0.017113 | 0.000555 | 3.35% | 0.016358 | 0.017404 | 0.016192 | 39,534,571.00 |
| 11 Feb 2024 | 0.016558 | -0.001784 | -9.73% | 0.018729 | 0.019554 | 0.016301 | 69,758,885.00 |
| 10 Feb 2024 | 0.018342 | 0.002363 | 14.79% | 0.015993 | 0.018998 | 0.015881 | 90,636,769.00 |
