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 |
|---|---|---|---|---|---|---|---|
| 03 Jul 2024 | 2.46 | -0.110 | -4.43% | 2.57 | 2.58 | 2.44 | 29.00 |
| 02 Jul 2024 | 2.57 | 0.010 | 0.49% | 2.56 | 2.58 | 2.53 | 25.00 |
| 01 Jul 2024 | 2.56 | -0.060 | -2.14% | 2.61 | 2.64 | 2.55 | 31.00 |
| 30 Jun 2024 | 2.62 | 0.110 | 4.21% | 2.51 | 2.62 | 2.49 | 32.00 |
| 29 Jun 2024 | 2.51 | -0.050 | -1.93% | 2.57 | 2.61 | 2.51 | 40.00 |
| 28 Jun 2024 | 2.56 | -0.050 | -1.88% | 2.60 | 2.66 | 2.56 | 30.00 |
| 27 Jun 2024 | 2.61 | 0.040 | 1.42% | 2.54 | 2.62 | 2.52 | 80.00 |
| 26 Jun 2024 | 2.57 | 0.00 | 0.00% | 2.57 | 2.57 | 2.57 | 0.00 |
| 25 Jun 2024 | 2.57 | 0.080 | 3.19% | 2.52 | 2.60 | 2.51 | 159.00 |
| 24 Jun 2024 | 2.49 | -0.010 | -0.59% | 2.51 | 2.53 | 2.39 | 39.00 |
| 23 Jun 2024 | 2.51 | -0.040 | -1.62% | 2.56 | 2.60 | 2.50 | 333.00 |
| 22 Jun 2024 | 2.55 | 0.030 | 1.20% | 2.52 | 2.56 | 2.52 | 62.00 |
| 21 Jun 2024 | 2.52 | 0.00 | 0.00% | 2.52 | 2.52 | 2.52 | 0.00 |
| 20 Jun 2024 | 2.52 | 0.00 | 0.00% | 2.52 | 2.52 | 2.52 | 0.00 |
| 19 Jun 2024 | 2.52 | 0.00 | -0.07% | 2.50 | 2.58 | 2.48 | 64.00 |
| 18 Jun 2024 | 2.52 | -0.440 | -14.86% | 2.73 | 2.73 | 2.39 | 860.00 |
| 17 Jun 2024 | 2.96 | 0.00 | 0.00% | 2.96 | 2.96 | 2.96 | 0.00 |
| 16 Jun 2024 | 2.96 | 0.020 | 0.67% | 2.94 | 2.98 | 2.90 | 270.00 |
| 15 Jun 2024 | 2.94 | 0.060 | 2.20% | 2.88 | 2.95 | 2.88 | 55.00 |
| 14 Jun 2024 | 2.88 | -0.100 | -3.21% | 2.96 | 3.02 | 2.83 | 127.00 |
| 13 Jun 2024 | 2.97 | -0.100 | -3.40% | 3.07 | 3.09 | 2.95 | 155.00 |
| 12 Jun 2024 | 3.08 | 0.120 | 3.88% | 2.95 | 3.13 | 2.93 | 70.00 |
| 11 Jun 2024 | 2.96 | -0.150 | -4.86% | 3.11 | 3.11 | 2.92 | 80.00 |
| 10 Jun 2024 | 3.11 | -0.040 | -1.27% | 3.15 | 3.18 | 3.07 | 68.00 |
| 09 Jun 2024 | 3.15 | 0.040 | 1.30% | 3.10 | 3.16 | 3.08 | 192.00 |
| 08 Jun 2024 | 3.11 | -0.170 | -5.32% | 3.26 | 3.29 | 3.09 | 113.00 |
| 07 Jun 2024 | 3.29 | -0.260 | -7.42% | 3.54 | 3.63 | 3.04 | 95.00 |
| 06 Jun 2024 | 3.55 | -0.030 | -0.78% | 3.58 | 3.60 | 3.52 | 140.00 |
| 05 Jun 2024 | 3.58 | 0.060 | 1.60% | 3.55 | 3.62 | 3.53 | 52.00 |
| 04 Jun 2024 | 3.52 | 0.050 | 1.41% | 3.47 | 3.53 | 3.43 | 44.00 |
| 03 Jun 2024 | 3.47 | 0.040 | 1.30% | 3.43 | 3.53 | 3.42 | 115.00 |
| 02 Jun 2024 | 3.43 | -0.050 | -1.57% | 3.48 | 3.51 | 3.41 | 123.00 |
| 01 Jun 2024 | 3.48 | -0.020 | -0.44% | 3.49 | 3.52 | 3.47 | 32.00 |
| 31 May 2024 | 3.50 | -0.160 | -4.40% | 3.57 | 3.58 | 3.47 | 204.00 |
| 30 May 2024 | 3.66 | 0.00 | 0.00% | 3.66 | 3.66 | 3.66 | 0.00 |
| 29 May 2024 | 3.66 | -0.070 | -2.00% | 3.73 | 3.78 | 3.66 | 352.00 |
| 28 May 2024 | 3.74 | -0.080 | -2.01% | 3.82 | 3.82 | 3.69 | 295.00 |
| 27 May 2024 | 3.81 | 0.110 | 2.87% | 3.69 | 3.84 | 3.66 | 218.00 |
| 26 May 2024 | 3.71 | -0.060 | -1.63% | 3.77 | 3.77 | 3.68 | 98.00 |
| 25 May 2024 | 3.77 | 0.00 | -0.01% | 3.77 | 3.81 | 3.76 | 178.00 |
| 24 May 2024 | 3.77 | 0.060 | 1.74% | 3.71 | 3.78 | 3.63 | 184.00 |
| 23 May 2024 | 3.70 | -0.110 | -2.95% | 3.83 | 3.85 | 3.55 | 387.00 |
| 22 May 2024 | 3.82 | -0.090 | -2.34% | 3.90 | 3.90 | 3.76 | 79.00 |
| 21 May 2024 | 3.91 | 0.330 | 9.27% | 3.88 | 3.96 | 3.82 | 267.00 |
| 20 May 2024 | 3.58 | 0.00 | 0.00% | 3.58 | 3.58 | 3.58 | 0.00 |
| 19 May 2024 | 3.58 | -0.130 | -3.61% | 3.70 | 3.74 | 3.57 | 48.00 |
| 18 May 2024 | 3.71 | 0.020 | 0.43% | 3.70 | 3.73 | 3.67 | 134.00 |
| 17 May 2024 | 3.69 | 0.090 | 2.62% | 3.61 | 3.75 | 3.57 | 222.00 |
| 16 May 2024 | 3.60 | -0.040 | -1.18% | 3.64 | 3.67 | 3.55 | 90.00 |
| 15 May 2024 | 3.64 | 0.200 | 5.96% | 3.44 | 3.68 | 3.43 | 51.00 |
| 14 May 2024 | 3.44 | -0.170 | -4.75% | 3.59 | 3.61 | 3.42 | 64.00 |
| 13 May 2024 | 3.61 | 0.140 | 3.97% | 3.47 | 3.63 | 3.34 | 148.00 |
| 12 May 2024 | 3.47 | -0.020 | -0.71% | 3.51 | 3.55 | 3.45 | 91.00 |
| 11 May 2024 | 3.50 | -0.090 | -2.48% | 3.56 | 3.58 | 3.49 | 133.00 |
| 10 May 2024 | 3.59 | -0.030 | -0.79% | 3.61 | 3.90 | 3.51 | 243.00 |
| 09 May 2024 | 3.61 | 0.00 | 0.13% | 3.52 | 3.64 | 3.46 | 124.00 |
| 08 May 2024 | 3.61 | 0.00 | 0.00% | 3.61 | 3.61 | 3.61 | 0.00 |
| 07 May 2024 | 3.61 | -0.100 | -2.68% | 3.67 | 3.75 | 3.60 | 2.00 |
| 06 May 2024 | 3.71 | -0.040 | -1.13% | 3.77 | 3.81 | 3.68 | 9.00 |
| 05 May 2024 | 3.75 | 0.030 | 0.70% | 3.74 | 3.75 | 3.69 | 3.00 |
| 04 May 2024 | 3.73 | -0.020 | -0.52% | 3.73 | 3.76 | 3.73 | 1.00 |
| 03 May 2024 | 3.74 | 0.170 | 4.81% | 3.57 | 3.80 | 3.53 | 4,360.00 |
| 02 May 2024 | 3.57 | 0.00 | 0.00% | 3.57 | 3.57 | 3.57 | 0.00 |
| 01 May 2024 | 3.57 | -0.110 | -2.89% | 3.68 | 3.68 | 3.37 | 1,221.00 |
| 30 Abr 2024 | 3.68 | -0.360 | -8.89% | 4.01 | 4.07 | 3.59 | 2,478.00 |
| 29 Abr 2024 | 4.04 | 0.090 | 2.28% | 3.98 | 4.18 | 3.82 | 1,864.00 |
| 28 Abr 2024 | 3.95 | -0.020 | -0.38% | 3.96 | 4.13 | 3.93 | 1,940.00 |
| 27 Abr 2024 | 3.96 | -0.010 | -0.21% | 3.98 | 4.01 | 3.82 | 832.00 |
| 26 Abr 2024 | 3.97 | -0.030 | -0.73% | 4.01 | 4.06 | 3.87 | 1,083.00 |
| 25 Abr 2024 | 4.00 | -0.220 | -5.18% | 4.04 | 4.07 | 3.89 | 1,329.00 |
| 24 Abr 2024 | 4.22 | 0.00 | 0.00% | 4.22 | 4.22 | 4.22 | 0.00 |
| 23 Abr 2024 | 4.22 | 0.200 | 4.87% | 4.32 | 4.49 | 4.20 | 2,353.00 |
| 22 Abr 2024 | 4.02 | 0.00 | 0.00% | 4.02 | 4.02 | 4.02 | 0.00 |
| 21 Abr 2024 | 4.02 | 0.00 | 0.00% | 4.02 | 4.02 | 4.02 | 0.00 |
| 20 Abr 2024 | 4.02 | 0.00 | 0.00% | 4.02 | 4.02 | 4.02 | 0.00 |
| 19 Abr 2024 | 4.02 | 0.010 | 0.15% | 4.07 | 4.26 | 3.71 | 7,336.00 |
| 18 Abr 2024 | 4.02 | 0.010 | 0.20% | 3.79 | 4.09 | 3.59 | 2,462.00 |
| 17 Abr 2024 | 4.01 | 0.00 | 0.00% | 4.01 | 4.01 | 4.01 | 0.00 |
| 16 Abr 2024 | 4.01 | -0.160 | -3.86% | 4.17 | 4.22 | 3.82 | 1,539.00 |
| 15 Abr 2024 | 4.17 | 0.410 | 10.93% | 4.27 | 4.73 | 3.93 | 3,020.00 |
| 14 Abr 2024 | 3.76 | 0.00 | 0.00% | 3.76 | 3.76 | 3.76 | 0.00 |
| 13 Abr 2024 | 3.76 | -1.41 | -27.31% | 4.64 | 4.71 | 3.37 | 20,042.00 |
| 12 Abr 2024 | 5.17 | 0.00 | 0.00% | 5.17 | 5.17 | 5.17 | 0.00 |
| 11 Abr 2024 | 5.17 | 0.100 | 1.91% | 5.05 | 5.54 | 4.98 | 6,630.00 |
| 10 Abr 2024 | 5.08 | 0.520 | 11.51% | 4.60 | 5.32 | 4.50 | 4,998.00 |
| 09 Abr 2024 | 4.55 | -0.530 | -10.44% | 5.10 | 5.12 | 4.53 | 4,018.00 |
| 08 Abr 2024 | 5.08 | 0.720 | 16.56% | 4.34 | 5.19 | 4.24 | 10,222.00 |
| 07 Abr 2024 | 4.36 | 0.030 | 0.73% | 4.32 | 4.39 | 4.31 | 1,716.00 |
| 06 Abr 2024 | 4.33 | 0.070 | 1.66% | 4.21 | 4.36 | 4.20 | 1,356.00 |
| 05 Abr 2024 | 4.26 | 0.00 | 0.00% | 4.26 | 4.26 | 4.26 | 0.00 |
