Hot Features
Premium
Regístrate para obtener gráficos en tiempo real, herramientas de análisis y precios.
QTUMBTC Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 07 May 2024 | 0.00005990 | 0.00000030 | 0.50% | 0.00005960 | 0.00005990 | 0.00005770 | 1,382.00 |
| 06 May 2024 | 0.00005960 | -0.00000080 | -1.32% | 0.00006040 | 0.00006060 | 0.00005860 | 1,530.00 |
| 05 May 2024 | 0.00006040 | -0.00000050 | -0.82% | 0.00006000 | 0.00006110 | 0.00005670 | 1,337.00 |
| 04 May 2024 | 0.00006090 | -0.00000020 | -0.33% | 0.00006110 | 0.00006110 | 0.00005850 | 1,429.00 |
| 03 May 2024 | 0.00006110 | 0.00000000 | 0.00% | 0.00006110 | 0.00006110 | 0.00006110 | 1,224.00 |
| 02 May 2024 | 0.00006110 | -0.00000060 | -0.97% | 0.00006090 | 0.00006170 | 0.00006030 | 1,362.00 |
| 01 May 2024 | 0.00006170 | -0.00000300 | -4.64% | 0.00006460 | 0.00006460 | 0.00005840 | 1,759.00 |
| 30 Abr 2024 | 0.00006460 | 0.00000100 | 1.57% | 0.00006350 | 0.00006460 | 0.00006350 | 579.00 |
| 29 Abr 2024 | 0.00006360 | -0.00000010 | -0.16% | 0.00006370 | 0.00006590 | 0.00006200 | 4,638.00 |
| 28 Abr 2024 | 0.00006370 | 0.00000070 | 1.11% | 0.00006300 | 0.00006370 | 0.00006300 | 201.00 |
| 27 Abr 2024 | 0.00006300 | -0.00000060 | -0.94% | 0.00006270 | 0.00006360 | 0.00006270 | 78.00 |
| 26 Abr 2024 | 0.00006360 | 0.00000000 | 0.00% | 0.00006360 | 0.00006360 | 0.00006230 | 323.00 |
| 25 Abr 2024 | 0.00006360 | 0.00000100 | 1.60% | 0.00006350 | 0.00006360 | 0.00006210 | 462.00 |
| 24 Abr 2024 | 0.00006240 | -0.00000300 | -4.60% | 0.00006520 | 0.00006530 | 0.00006230 | 662.00 |
| 23 Abr 2024 | 0.00006520 | -0.00000030 | -0.46% | 0.00006720 | 0.00006720 | 0.00006520 | 1,127.00 |
| 22 Abr 2024 | 0.00006550 | 0.00000010 | 0.15% | 0.00006460 | 0.00006720 | 0.00006430 | 966.00 |
| 21 Abr 2024 | 0.00006540 | -0.00000070 | -1.06% | 0.00006440 | 0.00006730 | 0.00006430 | 2,106.00 |
| 20 Abr 2024 | 0.00006610 | 0.00000200 | 3.11% | 0.00006480 | 0.00006730 | 0.00006300 | 625.00 |
| 19 Abr 2024 | 0.00006440 | 0.00000090 | 1.42% | 0.00006290 | 0.00006740 | 0.00006250 | 2,143.00 |
| 18 Abr 2024 | 0.00006350 | 0.00000200 | 3.25% | 0.00006210 | 0.00006740 | 0.00006050 | 3,533.00 |
| 17 Abr 2024 | 0.00006150 | -0.00000200 | -3.15% | 0.00006220 | 0.00006340 | 0.00006060 | 2,786.00 |
| 16 Abr 2024 | 0.00006340 | -0.00000400 | -5.93% | 0.00006770 | 0.00006770 | 0.00006120 | 3,751.00 |
| 15 Abr 2024 | 0.00006740 | 0.00000100 | 1.51% | 0.00006110 | 0.00007180 | 0.00005890 | 9,712.00 |
| 14 Abr 2024 | 0.00006620 | 0.00000600 | 10.05% | 0.00006560 | 0.00006700 | 0.00005610 | 54,646.00 |
| 13 Abr 2024 | 0.00005970 | -0.00001200 | -16.69% | 0.00007460 | 0.00007460 | 0.00005610 | 35,312.00 |
| 12 Abr 2024 | 0.00007190 | -0.00000200 | -2.70% | 0.00007620 | 0.00008030 | 0.00006570 | 9,546.00 |
| 11 Abr 2024 | 0.00007420 | 0.00000300 | 4.21% | 0.00006990 | 0.00008050 | 0.00006960 | 6,078.00 |
| 10 Abr 2024 | 0.00007130 | 0.00000300 | 4.39% | 0.00006830 | 0.00007620 | 0.00006590 | 9,338.00 |
| 09 Abr 2024 | 0.00006840 | -0.00000200 | -2.84% | 0.00007010 | 0.00007190 | 0.00006600 | 7,149.00 |
| 08 Abr 2024 | 0.00007030 | 0.00000700 | 11.04% | 0.00006320 | 0.00007190 | 0.00006190 | 8,584.00 |
| 07 Abr 2024 | 0.00006340 | 0.00000000 | 0.00% | 0.00006350 | 0.00006350 | 0.00006260 | 771.00 |
| 06 Abr 2024 | 0.00006340 | 0.00000010 | 0.16% | 0.00006220 | 0.00006400 | 0.00006220 | 1,700.00 |
| 05 Abr 2024 | 0.00006330 | 0.00000070 | 1.12% | 0.00006380 | 0.00006390 | 0.00006080 | 1,949.00 |
| 04 Abr 2024 | 0.00006260 | 0.00000000 | 0.00% | 0.00006360 | 0.00006450 | 0.00006250 | 1,443.00 |
| 03 Abr 2024 | 0.00006260 | -0.00000100 | -1.56% | 0.00006300 | 0.00006410 | 0.00006250 | 1,239.00 |
| 02 Abr 2024 | 0.00006400 | -0.00000060 | -0.93% | 0.00006450 | 0.00006590 | 0.00006250 | 1,655.00 |
| 01 Abr 2024 | 0.00006460 | -0.00000400 | -5.82% | 0.00006840 | 0.00006940 | 0.00006440 | 5,284.00 |
| 31 Mar 2024 | 0.00006870 | 0.00000030 | 0.44% | 0.00006840 | 0.00006940 | 0.00006760 | 1,819.00 |
| 30 Mar 2024 | 0.00006840 | -0.00000200 | -2.84% | 0.00006950 | 0.00007060 | 0.00006840 | 795.00 |
| 29 Mar 2024 | 0.00007040 | 0.00000300 | 4.43% | 0.00006640 | 0.00007060 | 0.00006640 | 1,239.00 |
| 28 Mar 2024 | 0.00006770 | 0.00000090 | 1.35% | 0.00006650 | 0.00006770 | 0.00006480 | 486.00 |
| 27 Mar 2024 | 0.00006680 | -0.00000200 | -2.93% | 0.00006830 | 0.00006830 | 0.00006480 | 435.00 |
| 26 Mar 2024 | 0.00006830 | 0.00000080 | 1.19% | 0.00006840 | 0.00006840 | 0.00006460 | 215.00 |
| 25 Mar 2024 | 0.00006750 | 0.00000090 | 1.35% | 0.00006660 | 0.00006840 | 0.00006650 | 380.00 |
| 24 Mar 2024 | 0.00006660 | -0.00000060 | -0.89% | 0.00006650 | 0.00006930 | 0.00006610 | 332.00 |
| 23 Mar 2024 | 0.00006720 | 0.00000300 | 4.64% | 0.00006440 | 0.00006760 | 0.00006440 | 395.00 |
| 22 Mar 2024 | 0.00006460 | -0.00000050 | -0.77% | 0.00006440 | 0.00006570 | 0.00006310 | 585.00 |
| 21 Mar 2024 | 0.00006510 | 0.00000100 | 1.57% | 0.00006290 | 0.00006510 | 0.00006290 | 757.00 |
| 20 Mar 2024 | 0.00006360 | 0.00000100 | 1.61% | 0.00006620 | 0.00006620 | 0.00006210 | 1,462.00 |
| 19 Mar 2024 | 0.00006210 | -0.00000200 | -3.13% | 0.00006770 | 0.00006770 | 0.00006040 | 2,625.00 |
| 18 Mar 2024 | 0.00006400 | -0.00000300 | -4.45% | 0.00006720 | 0.00006820 | 0.00006400 | 1,120.00 |
| 17 Mar 2024 | 0.00006740 | -0.00000040 | -0.59% | 0.00006970 | 0.00006970 | 0.00006460 | 1,818.00 |
| 16 Mar 2024 | 0.00006780 | -0.00000400 | -5.59% | 0.00007030 | 0.00007290 | 0.00006630 | 1,339.00 |
| 15 Mar 2024 | 0.00007160 | -0.00000050 | -0.69% | 0.00007110 | 0.00007380 | 0.00006920 | 2,350.00 |
| 14 Mar 2024 | 0.00007210 | -0.00000300 | -4.01% | 0.00007350 | 0.00007580 | 0.00007110 | 1,665.00 |
| 13 Mar 2024 | 0.00007480 | -0.00000020 | -0.27% | 0.00007320 | 0.00007640 | 0.00007230 | 2,888.00 |
| 12 Mar 2024 | 0.00007500 | 0.00000200 | 2.74% | 0.00007140 | 0.00007500 | 0.00006980 | 2,796.00 |
| 11 Mar 2024 | 0.00007300 | 0.00000050 | 0.69% | 0.00007260 | 0.00007310 | 0.00007070 | 1,738.00 |
| 10 Mar 2024 | 0.00007250 | -0.00000400 | -5.22% | 0.00007560 | 0.00007730 | 0.00007170 | 3,197.00 |
| 09 Mar 2024 | 0.00007660 | 0.00000200 | 2.70% | 0.00007320 | 0.00007730 | 0.00007320 | 3,009.00 |
| 08 Mar 2024 | 0.00007420 | -0.00000100 | -1.33% | 0.00007260 | 0.00007670 | 0.00007240 | 2,814.00 |
| 07 Mar 2024 | 0.00007540 | -0.00000030 | -0.40% | 0.00007180 | 0.00007650 | 0.00007180 | 3,097.00 |
| 06 Mar 2024 | 0.00007570 | -0.00000080 | -1.05% | 0.00007990 | 0.00008340 | 0.00007170 | 6,827.00 |
| 05 Mar 2024 | 0.00007650 | -0.00000100 | -1.29% | 0.00008600 | 0.00009050 | 0.00007300 | 17,125.00 |
| 04 Mar 2024 | 0.00007780 | 0.00001100 | 16.39% | 0.00006670 | 0.00009480 | 0.00006620 | 32,157.00 |
| 03 Mar 2024 | 0.00006710 | -0.00000200 | -2.88% | 0.00006650 | 0.00007030 | 0.00006120 | 7,317.00 |
| 02 Mar 2024 | 0.00006940 | 0.00000700 | 11.13% | 0.00006180 | 0.00006940 | 0.00006150 | 9,951.00 |
| 01 Mar 2024 | 0.00006290 | 0.00000400 | 6.83% | 0.00006010 | 0.00006290 | 0.00005840 | 3,672.00 |
| 29 Feb 2024 | 0.00005860 | 0.00000200 | 3.51% | 0.00006080 | 0.00006210 | 0.00005630 | 3,970.00 |
| 28 Feb 2024 | 0.00005700 | -0.00000400 | -6.59% | 0.00006020 | 0.00006160 | 0.00005630 | 3,273.00 |
| 27 Feb 2024 | 0.00006070 | -0.00000200 | -3.17% | 0.00006550 | 0.00006550 | 0.00005990 | 2,502.00 |
| 26 Feb 2024 | 0.00006300 | -0.00000300 | -4.57% | 0.00006630 | 0.00006670 | 0.00006300 | 830.00 |
| 25 Feb 2024 | 0.00006570 | 0.00000100 | 1.56% | 0.00006420 | 0.00006750 | 0.00006360 | 4,051.00 |
| 24 Feb 2024 | 0.00006420 | 0.00000100 | 1.58% | 0.00006240 | 0.00006500 | 0.00006220 | 810.00 |
| 23 Feb 2024 | 0.00006320 | -0.00000030 | -0.47% | 0.00006430 | 0.00006510 | 0.00006220 | 734.00 |
| 22 Feb 2024 | 0.00006350 | -0.00000020 | -0.31% | 0.00006340 | 0.00006510 | 0.00006230 | 1,415.00 |
| 21 Feb 2024 | 0.00006370 | -0.00000020 | -0.31% | 0.00006310 | 0.00006680 | 0.00006220 | 3,532.00 |
| 20 Feb 2024 | 0.00006390 | -0.00000100 | -1.54% | 0.00006400 | 0.00006510 | 0.00006110 | 2,247.00 |
| 19 Feb 2024 | 0.00006490 | 0.00000070 | 1.09% | 0.00006420 | 0.00006500 | 0.00006310 | 1,142.00 |
| 18 Feb 2024 | 0.00006420 | -0.00000020 | -0.31% | 0.00006330 | 0.00006500 | 0.00006330 | 1,411.00 |
| 17 Feb 2024 | 0.00006440 | 0.00000010 | 0.16% | 0.00006440 | 0.00006450 | 0.00006120 | 2,698.00 |
| 16 Feb 2024 | 0.00006430 | 0.00000040 | 0.63% | 0.00006430 | 0.00006680 | 0.00006320 | 2,590.00 |
| 15 Feb 2024 | 0.00006390 | 0.00000400 | 6.68% | 0.00005970 | 0.00006730 | 0.00005960 | 14,934.00 |
| 14 Feb 2024 | 0.00005990 | -0.00000200 | -3.23% | 0.00006130 | 0.00006190 | 0.00005950 | 2,144.00 |
| 13 Feb 2024 | 0.00006190 | 0.00000060 | 0.98% | 0.00006100 | 0.00006200 | 0.00006070 | 1,949.00 |
| 12 Feb 2024 | 0.00006130 | -0.00000080 | -1.29% | 0.00006280 | 0.00006280 | 0.00006090 | 1,626.00 |
| 11 Feb 2024 | 0.00006210 | -0.00000100 | -1.58% | 0.00006340 | 0.00006450 | 0.00006190 | 1,161.00 |
| 10 Feb 2024 | 0.00006310 | -0.00000080 | -1.25% | 0.00006310 | 0.00006540 | 0.00006290 | 1,144.00 |
| 09 Feb 2024 | 0.00006390 | -0.00000200 | -3.05% | 0.00006560 | 0.00006560 | 0.00006290 | 979.00 |
| 08 Feb 2024 | 0.00006560 | -0.00000060 | -0.91% | 0.00006620 | 0.00006650 | 0.00006560 | 549.00 |
