Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
QTUMETH Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 04 May 2024 | 0.001204 | -0.000016 | -1.31% | 0.001204 | 0.001221 | 0.001204 | 27.00 |
| 03 May 2024 | 0.00122 | 0.000017 | 1.41% | 0.001185 | 0.001221 | 0.001185 | 136.00 |
| 02 May 2024 | 0.001203 | 0.00000300 | 0.25% | 0.001194 | 0.001203 | 0.00117 | 751.00 |
| 01 May 2024 | 0.0012 | -0.000029 | -2.36% | 0.001242 | 0.001242 | 0.001188 | 596.00 |
| 30 Abr 2024 | 0.001229 | -0.000024 | -1.92% | 0.001251 | 0.001267 | 0.001229 | 230.00 |
| 29 Abr 2024 | 0.001253 | 0.000044 | 3.64% | 0.001215 | 0.001276 | 0.001208 | 2,145.00 |
| 28 Abr 2024 | 0.001209 | -0.000016 | -1.31% | 0.001243 | 0.001244 | 0.001209 | 406.00 |
| 27 Abr 2024 | 0.001225 | -0.000047 | -3.69% | 0.001285 | 0.00129 | 0.001225 | 306.00 |
| 26 Abr 2024 | 0.001272 | 0.00000100 | 0.08% | 0.001276 | 0.00129 | 0.001241 | 664.00 |
| 25 Abr 2024 | 0.001271 | -0.000016 | -1.24% | 0.00127 | 0.001288 | 0.001251 | 784.00 |
| 24 Abr 2024 | 0.001287 | -0.000035 | -2.65% | 0.001324 | 0.001338 | 0.001267 | 618.00 |
| 23 Abr 2024 | 0.001322 | -0.000036 | -2.65% | 0.001357 | 0.001385 | 0.001322 | 809.00 |
| 22 Abr 2024 | 0.001358 | 0.000016 | 1.19% | 0.001349 | 0.001373 | 0.001321 | 686.00 |
| 21 Abr 2024 | 0.001342 | 0.00000300 | 0.22% | 0.001338 | 0.001362 | 0.001308 | 1,489.00 |
| 20 Abr 2024 | 0.001339 | 0.000018 | 1.36% | 0.001315 | 0.001346 | 0.001314 | 142.00 |
| 19 Abr 2024 | 0.001321 | 0.00000200 | 0.15% | 0.001319 | 0.001385 | 0.001283 | 1,632.00 |
| 18 Abr 2024 | 0.001319 | 0.000045 | 3.53% | 0.001267 | 0.00132 | 0.00122 | 2,041.00 |
| 17 Abr 2024 | 0.001274 | -0.000032 | -2.45% | 0.001273 | 0.001306 | 0.001236 | 1,188.00 |
| 16 Abr 2024 | 0.001306 | -0.000057 | -4.18% | 0.001375 | 0.001375 | 0.001263 | 2,414.00 |
| 15 Abr 2024 | 0.001363 | 0.000019 | 1.41% | 0.001242 | 0.001458 | 0.001221 | 2,928.00 |
| 14 Abr 2024 | 0.001344 | 0.000091 | 7.26% | 0.001329 | 0.001345 | 0.001177 | 2,323.00 |
| 13 Abr 2024 | 0.001253 | -0.000158 | -11.20% | 0.001499 | 0.001499 | 0.001177 | 4,876.00 |
| 12 Abr 2024 | 0.001411 | -0.000069 | -4.66% | 0.00151 | 0.00161 | 0.001336 | 7,007.00 |
| 11 Abr 2024 | 0.00148 | 0.000046 | 3.21% | 0.001367 | 0.001546 | 0.001359 | 2,470.00 |
| 10 Abr 2024 | 0.001434 | 0.00013 | 9.97% | 0.001324 | 0.001494 | 0.001298 | 11,799.00 |
| 09 Abr 2024 | 0.001304 | -0.000055 | -4.05% | 0.001388 | 0.001388 | 0.001304 | 2,932.00 |
| 08 Abr 2024 | 0.001359 | 0.000075 | 5.84% | 0.001282 | 0.001418 | 0.001244 | 6,639.00 |
| 07 Abr 2024 | 0.001284 | 0.00 | 0.00% | 0.001284 | 0.001286 | 0.001279 | 829.00 |
| 06 Abr 2024 | 0.001284 | 0.00000400 | 0.31% | 0.001271 | 0.001298 | 0.001271 | 139.00 |
| 05 Abr 2024 | 0.00128 | 0.00000400 | 0.31% | 0.001273 | 0.001283 | 0.001267 | 298.00 |
| 04 Abr 2024 | 0.001276 | 0.000033 | 2.65% | 0.001251 | 0.001279 | 0.001228 | 454.00 |
| 03 Abr 2024 | 0.001243 | -0.000031 | -2.43% | 0.001269 | 0.001276 | 0.001228 | 1,221.00 |
| 02 Abr 2024 | 0.001274 | -0.000013 | -1.01% | 0.001278 | 0.001288 | 0.001242 | 1,062.00 |
| 01 Abr 2024 | 0.001287 | -0.000057 | -4.24% | 0.001321 | 0.001354 | 0.001278 | 2,077.00 |
| 31 Mar 2024 | 0.001344 | 0.00000100 | 0.07% | 0.001344 | 0.001358 | 0.001315 | 1,555.00 |
| 30 Mar 2024 | 0.001343 | -0.000053 | -3.80% | 0.001377 | 0.001398 | 0.001343 | 1,078.00 |
| 29 Mar 2024 | 0.001396 | 0.000045 | 3.33% | 0.001307 | 0.001398 | 0.001307 | 861.00 |
| 28 Mar 2024 | 0.001351 | 0.000042 | 3.21% | 0.001306 | 0.001351 | 0.001288 | 957.00 |
| 27 Mar 2024 | 0.001309 | -0.000014 | -1.06% | 0.001301 | 0.001331 | 0.001277 | 248.00 |
| 26 Mar 2024 | 0.001323 | 0.000059 | 4.67% | 0.001268 | 0.001329 | 0.001257 | 891.00 |
| 25 Mar 2024 | 0.001264 | -0.00002 | -1.56% | 0.001284 | 0.001293 | 0.001257 | 530.00 |
| 24 Mar 2024 | 0.001284 | 0.00000400 | 0.31% | 0.001277 | 0.001314 | 0.001277 | 1,188.00 |
| 23 Mar 2024 | 0.00128 | 0.000043 | 3.48% | 0.001229 | 0.001283 | 0.001229 | 269.00 |
| 22 Mar 2024 | 0.001237 | 0.000022 | 1.81% | 0.001214 | 0.001237 | 0.001204 | 229.00 |
| 21 Mar 2024 | 0.001215 | -0.00000400 | -0.33% | 0.001202 | 0.001239 | 0.001195 | 848.00 |
| 20 Mar 2024 | 0.001219 | 0.00000400 | 0.33% | 0.001241 | 0.001242 | 0.001201 | 2,013.00 |
| 19 Mar 2024 | 0.001215 | -0.000015 | -1.22% | 0.001242 | 0.001242 | 0.001165 | 1,912.00 |
| 18 Mar 2024 | 0.00123 | -0.000036 | -2.84% | 0.001253 | 0.001296 | 0.001229 | 747.00 |
| 17 Mar 2024 | 0.001266 | 0.00001 | 0.80% | 0.00127 | 0.00127 | 0.001216 | 1,073.00 |
| 16 Mar 2024 | 0.001256 | -0.000078 | -5.85% | 0.001311 | 0.001346 | 0.00123 | 771.00 |
| 15 Mar 2024 | 0.001334 | 0.00000800 | 0.60% | 0.001309 | 0.001362 | 0.001251 | 6,154.00 |
| 14 Mar 2024 | 0.001326 | -0.000047 | -3.42% | 0.00134 | 0.001373 | 0.001309 | 1,667.00 |
| 13 Mar 2024 | 0.001373 | 0.000027 | 2.01% | 0.00131 | 0.001373 | 0.001283 | 3,514.00 |
| 12 Mar 2024 | 0.001346 | 0.000051 | 3.94% | 0.001275 | 0.001346 | 0.001254 | 4,008.00 |
| 11 Mar 2024 | 0.001295 | 0.00000700 | 0.54% | 0.00129 | 0.001316 | 0.001262 | 1,813.00 |
| 10 Mar 2024 | 0.001288 | -0.000051 | -3.81% | 0.001312 | 0.001356 | 0.001275 | 2,033.00 |
| 09 Mar 2024 | 0.001339 | 0.000043 | 3.32% | 0.001278 | 0.001353 | 0.001274 | 2,133.00 |
| 08 Mar 2024 | 0.001296 | -0.00000700 | -0.54% | 0.001271 | 0.001326 | 0.001241 | 2,346.00 |
| 07 Mar 2024 | 0.001303 | 0.00000500 | 0.39% | 0.001271 | 0.00131 | 0.00127 | 401.00 |
| 06 Mar 2024 | 0.001298 | -0.000072 | -5.26% | 0.001418 | 0.00147 | 0.001249 | 5,274.00 |
| 05 Mar 2024 | 0.00137 | -0.000094 | -6.42% | 0.001633 | 0.00169 | 0.001338 | 14,377.00 |
| 04 Mar 2024 | 0.001464 | 0.000251 | 20.69% | 0.001208 | 0.001766 | 0.001199 | 22,383.00 |
| 03 Mar 2024 | 0.001213 | -0.00005 | -3.96% | 0.001202 | 0.001274 | 0.001116 | 2,768.00 |
| 02 Mar 2024 | 0.001263 | 0.000122 | 10.69% | 0.001116 | 0.001264 | 0.001116 | 2,864.00 |
| 01 Mar 2024 | 0.001141 | 0.000064 | 5.94% | 0.001083 | 0.001142 | 0.001077 | 1,564.00 |
| 29 Feb 2024 | 0.001077 | 0.00002 | 1.89% | 0.001103 | 0.001116 | 0.001037 | 3,424.00 |
| 28 Feb 2024 | 0.001057 | -0.00000500 | -0.47% | 0.001057 | 0.001122 | 0.001037 | 3,234.00 |
| 27 Feb 2024 | 0.001062 | -0.000021 | -1.94% | 0.001082 | 0.001097 | 0.001051 | 2,213.00 |
| 26 Feb 2024 | 0.001083 | -0.000018 | -1.63% | 0.001121 | 0.001121 | 0.001081 | 1,859.00 |
| 25 Feb 2024 | 0.001101 | 0.00000100 | 0.09% | 0.001107 | 0.001148 | 0.001083 | 4,256.00 |
| 24 Feb 2024 | 0.0011 | 0.00000700 | 0.64% | 0.001097 | 0.00111 | 0.001087 | 309.00 |
| 23 Feb 2024 | 0.001093 | -0.00000300 | -0.27% | 0.001111 | 0.001128 | 0.001087 | 503.00 |
| 22 Feb 2024 | 0.001096 | -0.00002 | -1.79% | 0.001111 | 0.001128 | 0.001096 | 719.00 |
| 21 Feb 2024 | 0.001116 | -0.00000400 | -0.36% | 0.001114 | 0.001135 | 0.001109 | 320.00 |
| 20 Feb 2024 | 0.00112 | -0.000017 | -1.50% | 0.001146 | 0.001155 | 0.001092 | 1,900.00 |
| 19 Feb 2024 | 0.001137 | -0.000023 | -1.98% | 0.001177 | 0.001177 | 0.001137 | 1,582.00 |
| 18 Feb 2024 | 0.00116 | -0.000021 | -1.78% | 0.001175 | 0.001217 | 0.00116 | 1,036.00 |
| 17 Feb 2024 | 0.001181 | -0.000014 | -1.17% | 0.001191 | 0.001196 | 0.001166 | 478.00 |
| 16 Feb 2024 | 0.001195 | 0.000026 | 2.22% | 0.001184 | 0.001217 | 0.001156 | 1,770.00 |
| 15 Feb 2024 | 0.001169 | 0.000051 | 4.56% | 0.001124 | 0.001271 | 0.001112 | 5,012.00 |
| 14 Feb 2024 | 0.001118 | -0.000034 | -2.95% | 0.001144 | 0.001152 | 0.001118 | 268.00 |
| 13 Feb 2024 | 0.001152 | -0.00000200 | -0.17% | 0.001184 | 0.001189 | 0.001131 | 621.00 |
| 12 Feb 2024 | 0.001154 | -0.000041 | -3.43% | 0.001195 | 0.001195 | 0.001154 | 407.00 |
| 11 Feb 2024 | 0.001195 | -0.00001 | -0.83% | 0.001196 | 0.001205 | 0.001194 | 545.00 |
| 10 Feb 2024 | 0.001205 | 0.00 | 0.00% | 0.001203 | 0.001209 | 0.001193 | 444.00 |
| 09 Feb 2024 | 0.001205 | 0.00 | 0.00% | 0.001206 | 0.001214 | 0.001192 | 282.00 |
| 08 Feb 2024 | 0.001205 | 0.000012 | 1.01% | 0.001191 | 0.00121 | 0.001189 | 515.00 |
| 07 Feb 2024 | 0.001193 | -0.000012 | -1.00% | 0.001205 | 0.001205 | 0.001189 | 393.00 |
| 06 Feb 2024 | 0.001205 | -0.00002 | -1.63% | 0.001229 | 0.001234 | 0.001205 | 631.00 |
| 05 Feb 2024 | 0.001225 | -0.000016 | -1.29% | 0.001247 | 0.001247 | 0.001225 | 569.00 |
| 04 Feb 2024 | 0.001241 | -0.000022 | -1.74% | 0.001263 | 0.001264 | 0.001241 | 67.00 |
| 03 Feb 2024 | 0.001263 | 0.000015 | 1.20% | 0.001243 | 0.001263 | 0.001243 | 98.00 |
