QTUMUSDT Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
05 May 2024 | 3.77 | 0.040 | 0.95% | 3.73 | 3.81 | 3.66 | 78,803.00 |
04 May 2024 | 3.73 | -0.030 | -0.80% | 3.76 | 3.82 | 3.72 | 72,092.00 |
03 May 2024 | 3.76 | 0.180 | 5.02% | 3.61 | 3.81 | 3.53 | 94,318.00 |
02 May 2024 | 3.58 | 0.00 | -0.08% | 3.57 | 3.62 | 3.41 | 117,988.00 |
01 May 2024 | 3.58 | -0.110 | -3.03% | 3.67 | 3.73 | 3.35 | 167,296.00 |
30 Abr 2024 | 3.70 | -0.340 | -8.51% | 4.05 | 4.08 | 3.59 | 144,904.00 |
29 Abr 2024 | 4.04 | 0.090 | 2.25% | 3.94 | 4.19 | 3.82 | 175,588.00 |
28 Abr 2024 | 3.95 | -0.020 | -0.60% | 3.98 | 4.14 | 3.93 | 88,015.00 |
27 Abr 2024 | 3.97 | 0.00 | -0.11% | 3.96 | 4.02 | 3.81 | 73,595.00 |
26 Abr 2024 | 3.98 | -0.030 | -0.71% | 4.07 | 4.07 | 3.86 | 115,809.00 |
25 Abr 2024 | 4.01 | -0.020 | -0.59% | 4.01 | 4.08 | 3.88 | 111,940.00 |
24 Abr 2024 | 4.03 | -0.190 | -4.45% | 4.22 | 4.29 | 3.96 | 128,749.00 |
23 Abr 2024 | 4.22 | -0.100 | -2.38% | 4.36 | 4.50 | 4.19 | 128,088.00 |
22 Abr 2024 | 4.32 | 0.120 | 2.86% | 4.25 | 4.39 | 4.17 | 129,634.00 |
21 Abr 2024 | 4.20 | 0.00 | -0.07% | 4.22 | 4.34 | 4.09 | 134,894.00 |
20 Abr 2024 | 4.20 | 0.150 | 3.69% | 4.02 | 4.28 | 3.95 | 98,313.00 |
19 Abr 2024 | 4.06 | 0.040 | 1.08% | 4.06 | 4.25 | 3.70 | 242,515.00 |
18 Abr 2024 | 4.01 | 0.250 | 6.67% | 3.83 | 4.10 | 3.59 | 197,268.00 |
17 Abr 2024 | 3.76 | -0.240 | -5.93% | 4.04 | 4.06 | 3.66 | 168,945.00 |
16 Abr 2024 | 4.00 | -0.180 | -4.28% | 4.23 | 4.23 | 3.82 | 191,502.00 |
15 Abr 2024 | 4.18 | -0.090 | -2.04% | 4.26 | 4.74 | 3.93 | 315,956.00 |
14 Abr 2024 | 4.26 | 0.490 | 12.90% | 3.80 | 4.30 | 3.52 | 317,571.00 |
13 Abr 2024 | 3.78 | -0.810 | -17.58% | 4.61 | 4.71 | 3.43 | 332,310.00 |
12 Abr 2024 | 4.58 | -0.590 | -11.44% | 5.19 | 5.65 | 4.43 | 553,747.00 |
11 Abr 2024 | 5.17 | 0.080 | 1.51% | 5.09 | 5.53 | 4.98 | 503,374.00 |
10 Abr 2024 | 5.10 | 0.550 | 12.02% | 4.56 | 5.29 | 4.51 | 575,405.00 |
09 Abr 2024 | 4.55 | -0.460 | -9.26% | 5.06 | 5.14 | 4.53 | 293,104.00 |
08 Abr 2024 | 5.01 | 0.660 | 15.04% | 4.31 | 5.19 | 4.24 | 422,329.00 |
07 Abr 2024 | 4.36 | 0.030 | 0.65% | 4.32 | 4.40 | 4.30 | 76,768.00 |
06 Abr 2024 | 4.33 | 0.100 | 2.28% | 4.30 | 4.36 | 4.20 | 57,486.00 |
05 Abr 2024 | 4.23 | -0.020 | -0.56% | 4.20 | 4.30 | 4.07 | 93,281.00 |
04 Abr 2024 | 4.26 | 0.160 | 3.80% | 4.11 | 4.36 | 4.03 | 82,129.00 |
03 Abr 2024 | 4.10 | -0.060 | -1.40% | 4.21 | 4.27 | 4.02 | 166,681.00 |
02 Abr 2024 | 4.16 | -0.340 | -7.57% | 4.50 | 4.53 | 4.05 | 148,126.00 |
01 Abr 2024 | 4.50 | -0.390 | -7.93% | 4.87 | 4.94 | 4.37 | 129,913.00 |
31 Mar 2024 | 4.89 | 0.180 | 3.89% | 4.70 | 4.90 | 4.67 | 65,913.00 |
30 Mar 2024 | 4.70 | -0.190 | -3.82% | 4.91 | 4.93 | 4.67 | 97,901.00 |
29 Mar 2024 | 4.89 | 0.060 | 1.26% | 4.84 | 4.95 | 4.67 | 189,241.00 |
28 Mar 2024 | 4.83 | 0.260 | 5.74% | 4.59 | 4.87 | 4.46 | 155,423.00 |
27 Mar 2024 | 4.57 | -0.200 | -4.28% | 4.77 | 4.82 | 4.49 | 150,411.00 |
26 Mar 2024 | 4.77 | 0.240 | 5.23% | 4.56 | 4.89 | 4.52 | 182,810.00 |
25 Mar 2024 | 4.54 | 0.120 | 2.68% | 4.43 | 4.60 | 4.34 | 140,076.00 |
24 Mar 2024 | 4.42 | 0.150 | 3.53% | 4.31 | 4.44 | 4.25 | 145,772.00 |
23 Mar 2024 | 4.27 | 0.140 | 3.48% | 4.06 | 4.37 | 4.06 | 111,842.00 |
22 Mar 2024 | 4.12 | -0.130 | -3.07% | 4.24 | 4.32 | 3.99 | 107,754.00 |
21 Mar 2024 | 4.25 | -0.010 | -0.14% | 4.26 | 4.34 | 4.15 | 131,010.00 |
20 Mar 2024 | 4.26 | 0.390 | 10.16% | 3.86 | 4.29 | 3.71 | 195,980.00 |
19 Mar 2024 | 3.87 | -0.470 | -10.73% | 4.36 | 4.39 | 3.78 | 247,323.00 |
18 Mar 2024 | 4.33 | -0.260 | -5.63% | 4.59 | 4.70 | 4.25 | 216,902.00 |
17 Mar 2024 | 4.59 | 0.150 | 3.34% | 4.42 | 4.67 | 4.15 | 215,508.00 |
16 Mar 2024 | 4.44 | -0.530 | -10.74% | 4.97 | 5.09 | 4.34 | 236,538.00 |
15 Mar 2024 | 4.98 | -0.200 | -3.82% | 5.18 | 5.23 | 4.44 | 279,328.00 |
14 Mar 2024 | 5.17 | -0.290 | -5.37% | 5.46 | 5.49 | 4.89 | 277,546.00 |
13 Mar 2024 | 5.47 | 0.120 | 2.19% | 5.35 | 5.54 | 5.25 | 333,475.00 |
12 Mar 2024 | 5.35 | 0.100 | 1.83% | 5.23 | 5.38 | 4.94 | 314,568.00 |
11 Mar 2024 | 5.26 | 0.260 | 5.27% | 4.96 | 5.29 | 4.78 | 245,407.00 |
10 Mar 2024 | 4.99 | -0.200 | -3.94% | 5.20 | 5.38 | 4.88 | 228,565.00 |
09 Mar 2024 | 5.20 | 0.140 | 2.78% | 5.06 | 5.34 | 5.01 | 224,449.00 |
08 Mar 2024 | 5.06 | 0.030 | 0.53% | 5.04 | 5.19 | 4.80 | 271,963.00 |
07 Mar 2024 | 5.03 | 0.020 | 0.48% | 5.00 | 5.08 | 4.72 | 247,484.00 |
06 Mar 2024 | 5.01 | 0.090 | 1.73% | 4.91 | 5.04 | 4.54 | 347,186.00 |
05 Mar 2024 | 4.92 | -0.380 | -7.18% | 5.30 | 6.05 | 4.51 | 506,998.00 |
04 Mar 2024 | 5.30 | 1.12 | 26.91% | 4.18 | 6.10 | 4.13 | 567,697.00 |
03 Mar 2024 | 4.18 | -0.130 | -3.13% | 4.33 | 4.39 | 3.94 | 213,556.00 |
02 Mar 2024 | 4.31 | 0.390 | 9.92% | 3.92 | 4.34 | 3.91 | 525,688.00 |
01 Mar 2024 | 3.92 | 0.260 | 7.16% | 3.63 | 3.93 | 3.63 | 218,063.00 |
29 Feb 2024 | 3.66 | 0.090 | 2.41% | 3.50 | 3.85 | 3.50 | 212,852.00 |
28 Feb 2024 | 3.57 | 0.120 | 3.43% | 3.47 | 3.82 | 3.36 | 268,427.00 |
27 Feb 2024 | 3.46 | 0.030 | 0.75% | 3.43 | 3.58 | 3.36 | 231,184.00 |
26 Feb 2024 | 3.43 | 0.00 | 0.07% | 3.42 | 3.45 | 3.28 | 215,058.00 |
25 Feb 2024 | 3.43 | 0.150 | 4.44% | 3.28 | 3.50 | 3.25 | 314,020.00 |
24 Feb 2024 | 3.28 | 0.070 | 2.15% | 3.18 | 3.31 | 3.16 | 87,483.00 |
23 Feb 2024 | 3.21 | -0.040 | -1.31% | 3.28 | 3.29 | 3.13 | 121,476.00 |
22 Feb 2024 | 3.26 | -0.040 | -1.19% | 3.28 | 3.37 | 3.18 | 132,884.00 |
21 Feb 2024 | 3.30 | -0.080 | -2.28% | 3.37 | 3.42 | 3.19 | 134,710.00 |
20 Feb 2024 | 3.37 | 0.010 | 0.25% | 3.37 | 3.42 | 3.15 | 217,556.00 |
19 Feb 2024 | 3.36 | 0.060 | 1.83% | 3.33 | 3.40 | 3.28 | 178,834.00 |
18 Feb 2024 | 3.30 | 0.00 | 0.00% | 3.30 | 3.41 | 3.26 | 109,553.00 |
17 Feb 2024 | 3.30 | -0.040 | -1.20% | 3.34 | 3.35 | 3.17 | 99,472.00 |
16 Feb 2024 | 3.34 | 0.030 | 0.84% | 3.27 | 3.46 | 3.26 | 217,608.00 |
15 Feb 2024 | 3.32 | 0.220 | 7.04% | 3.09 | 3.54 | 3.09 | 587,354.00 |
14 Feb 2024 | 3.10 | 0.060 | 2.06% | 3.04 | 3.11 | 3.00 | 54,881.00 |
13 Feb 2024 | 3.03 | -0.030 | -0.95% | 3.07 | 3.08 | 2.95 | 64,750.00 |
12 Feb 2024 | 3.06 | 0.070 | 2.45% | 2.99 | 3.07 | 2.96 | 49,786.00 |
11 Feb 2024 | 2.99 | -0.010 | -0.22% | 3.01 | 3.04 | 2.97 | 41,953.00 |
10 Feb 2024 | 3.00 | -0.020 | -0.51% | 3.01 | 3.03 | 2.94 | 46,692.00 |
09 Feb 2024 | 3.01 | 0.070 | 2.42% | 2.94 | 3.02 | 2.93 | 56,783.00 |
08 Feb 2024 | 2.94 | 0.030 | 1.16% | 2.88 | 2.97 | 2.87 | 33,471.00 |
07 Feb 2024 | 2.91 | 0.060 | 2.17% | 2.86 | 2.91 | 2.81 | 37,839.00 |
06 Feb 2024 | 2.85 | 0.020 | 0.70% | 2.83 | 2.87 | 2.79 | 27,411.00 |