Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
QTUMBTC Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 06 May 2024 | 0.00005838 | -0.00000046 | -0.78% | 0.00005884 | 0.00006025 | 0.00005815 | 731.00 |
| 05 May 2024 | 0.00005884 | 0.00000042 | 0.72% | 0.00005851 | 0.00005921 | 0.00005807 | 711.00 |
| 04 May 2024 | 0.00005842 | -0.00000100 | -1.68% | 0.00005962 | 0.00006012 | 0.00005831 | 807.00 |
| 03 May 2024 | 0.00005964 | -0.00000093 | -1.54% | 0.00006065 | 0.00006113 | 0.00005848 | 765.00 |
| 02 May 2024 | 0.00006057 | -0.00000075 | -1.22% | 0.00006106 | 0.00006135 | 0.00005836 | 1,034.00 |
| 01 May 2024 | 0.00006132 | 0.00000076 | 1.25% | 0.00006078 | 0.00006162 | 0.00005792 | 873.00 |
| 30 Abr 2024 | 0.00006056 | -0.00000300 | -4.74% | 0.00006313 | 0.00006626 | 0.00006007 | 1,025.00 |
| 29 Abr 2024 | 0.00006323 | 0.00000057 | 0.91% | 0.00006260 | 0.00006627 | 0.00006129 | 1,442.00 |
| 28 Abr 2024 | 0.00006266 | 0.00000005 | 0.08% | 0.00006261 | 0.00006485 | 0.00006206 | 697.00 |
| 27 Abr 2024 | 0.00006261 | 0.00000012 | 0.19% | 0.00006242 | 0.00006310 | 0.00006107 | 995.00 |
| 26 Abr 2024 | 0.00006249 | 0.00000038 | 0.61% | 0.00006219 | 0.00006360 | 0.00006043 | 719.00 |
| 25 Abr 2024 | 0.00006211 | -0.00000055 | -0.88% | 0.00006271 | 0.00006300 | 0.00006078 | 778.00 |
| 24 Abr 2024 | 0.00006266 | -0.00000094 | -1.48% | 0.00006360 | 0.00006453 | 0.00006199 | 819.00 |
| 23 Abr 2024 | 0.00006360 | -0.00000100 | -1.54% | 0.00006470 | 0.00006721 | 0.00006342 | 616.00 |
| 22 Abr 2024 | 0.00006481 | 0.00000008 | 0.12% | 0.00006477 | 0.00006706 | 0.00006450 | 783.00 |
| 21 Abr 2024 | 0.00006473 | -0.00000023 | -0.35% | 0.00006491 | 0.00006694 | 0.00006338 | 897.00 |
| 20 Abr 2024 | 0.00006496 | 0.00000200 | 3.17% | 0.00006302 | 0.00006823 | 0.00006227 | 1,071.00 |
| 19 Abr 2024 | 0.00006303 | -0.00000027 | -0.43% | 0.00006333 | 0.00006781 | 0.00006199 | 1,094.00 |
| 18 Abr 2024 | 0.00006330 | 0.00000200 | 3.25% | 0.00006156 | 0.00006429 | 0.00005913 | 1,120.00 |
| 17 Abr 2024 | 0.00006161 | -0.00000200 | -3.13% | 0.00006371 | 0.00006420 | 0.00005993 | 1,093.00 |
| 16 Abr 2024 | 0.00006382 | -0.00000200 | -3.04% | 0.00006578 | 0.00006643 | 0.00006155 | 1,027.00 |
| 15 Abr 2024 | 0.00006585 | 0.00000100 | 1.55% | 0.00006507 | 0.00007140 | 0.00006241 | 1,324.00 |
| 14 Abr 2024 | 0.00006469 | 0.00000600 | 10.20% | 0.00005884 | 0.00006558 | 0.00005681 | 1,539.00 |
| 13 Abr 2024 | 0.00005885 | -0.00001000 | -14.62% | 0.00006862 | 0.00006963 | 0.00005545 | 2,483.00 |
| 12 Abr 2024 | 0.00006840 | -0.00000600 | -8.11% | 0.00007401 | 0.00008051 | 0.00006621 | 2,320.00 |
| 11 Abr 2024 | 0.00007401 | 0.00000200 | 2.79% | 0.00007237 | 0.00007825 | 0.00007084 | 1,090.00 |
| 10 Abr 2024 | 0.00007158 | 0.00000600 | 9.08% | 0.00006592 | 0.00007627 | 0.00006573 | 1,402.00 |
| 09 Abr 2024 | 0.00006605 | -0.00000500 | -7.00% | 0.00007064 | 0.00007164 | 0.00006605 | 1,277.00 |
| 08 Abr 2024 | 0.00007140 | 0.00000900 | 14.32% | 0.00006182 | 0.00007188 | 0.00006129 | 1,383.00 |
| 07 Abr 2024 | 0.00006283 | 0.00000003 | 0.05% | 0.00006297 | 0.00006331 | 0.00006223 | 541.00 |
| 06 Abr 2024 | 0.00006280 | -0.00000010 | -0.16% | 0.00006305 | 0.00006425 | 0.00006259 | 337.00 |
| 05 Abr 2024 | 0.00006290 | 0.00000057 | 0.91% | 0.00006195 | 0.00006363 | 0.00006117 | 321.00 |
| 04 Abr 2024 | 0.00006233 | 0.00000021 | 0.34% | 0.00006241 | 0.00006455 | 0.00006192 | 632.00 |
| 03 Abr 2024 | 0.00006212 | -0.00000200 | -3.11% | 0.00006300 | 0.00006429 | 0.00006212 | 512.00 |
| 02 Abr 2024 | 0.00006440 | -0.00000021 | -0.33% | 0.00006461 | 0.00006465 | 0.00006130 | 1,492.00 |
| 01 Abr 2024 | 0.00006461 | -0.00000400 | -5.82% | 0.00006880 | 0.00006880 | 0.00006399 | 749.00 |
| 31 Mar 2024 | 0.00006877 | 0.00000100 | 1.48% | 0.00006776 | 0.00006877 | 0.00006725 | 41.00 |
| 30 Mar 2024 | 0.00006768 | -0.00000300 | -4.26% | 0.00006823 | 0.00006833 | 0.00006739 | 154.00 |
| 29 Mar 2024 | 0.00007040 | 0.00000300 | 4.44% | 0.00006791 | 0.00007040 | 0.00006603 | 157.00 |
| 28 Mar 2024 | 0.00006756 | 0.00000200 | 3.04% | 0.00006591 | 0.00006756 | 0.00006475 | 569.00 |
| 27 Mar 2024 | 0.00006584 | -0.00000200 | -2.93% | 0.00006815 | 0.00006860 | 0.00006476 | 850.00 |
| 26 Mar 2024 | 0.00006826 | 0.00000300 | 4.61% | 0.00006534 | 0.00006899 | 0.00006534 | 725.00 |
| 25 Mar 2024 | 0.00006501 | -0.00000100 | -1.51% | 0.00006659 | 0.00006659 | 0.00006452 | 335.00 |
| 24 Mar 2024 | 0.00006620 | -0.00000069 | -1.03% | 0.00006796 | 0.00006839 | 0.00006590 | 616.00 |
| 23 Mar 2024 | 0.00006689 | 0.00000200 | 3.10% | 0.00006490 | 0.00006700 | 0.00006490 | 374.00 |
| 22 Mar 2024 | 0.00006451 | 0.00000011 | 0.17% | 0.00006429 | 0.00006541 | 0.00006360 | 823.00 |
| 21 Mar 2024 | 0.00006440 | 0.00000100 | 1.59% | 0.00006287 | 0.00006500 | 0.00006260 | 847.00 |
| 20 Mar 2024 | 0.00006296 | 0.00000067 | 1.08% | 0.00006209 | 0.00006405 | 0.00006103 | 683.00 |
| 19 Mar 2024 | 0.00006229 | -0.00000200 | -3.11% | 0.00006360 | 0.00006424 | 0.00006037 | 1,112.00 |
| 18 Mar 2024 | 0.00006424 | -0.00000300 | -4.46% | 0.00006651 | 0.00006900 | 0.00006366 | 513.00 |
| 17 Mar 2024 | 0.00006722 | -0.00000074 | -1.09% | 0.00006794 | 0.00006826 | 0.00006422 | 1,020.00 |
| 16 Mar 2024 | 0.00006796 | -0.00000400 | -5.58% | 0.00007124 | 0.00007134 | 0.00006592 | 764.00 |
| 15 Mar 2024 | 0.00007172 | -0.00000054 | -0.75% | 0.00007240 | 0.00007422 | 0.00006815 | 1,222.00 |
| 14 Mar 2024 | 0.00007226 | -0.00000400 | -5.27% | 0.00007442 | 0.00007447 | 0.00007056 | 1,128.00 |
| 13 Mar 2024 | 0.00007583 | 0.00000100 | 1.34% | 0.00007413 | 0.00007656 | 0.00007285 | 488.00 |
| 12 Mar 2024 | 0.00007438 | 0.00000200 | 2.75% | 0.00007299 | 0.00007487 | 0.00006949 | 91,692.00 |
| 11 Mar 2024 | 0.00007285 | 0.00000024 | 0.33% | 0.00007267 | 0.00007488 | 0.00007042 | 155,456.00 |
| 10 Mar 2024 | 0.00007261 | -0.00000300 | -3.95% | 0.00007634 | 0.00007759 | 0.00007170 | 150,055.00 |
| 09 Mar 2024 | 0.00007594 | 0.00000200 | 2.70% | 0.00007437 | 0.00007800 | 0.00007391 | 152,452.00 |
| 08 Mar 2024 | 0.00007406 | -0.00000100 | -1.33% | 0.00007531 | 0.00007771 | 0.00007154 | 150,822.00 |
| 07 Mar 2024 | 0.00007527 | -0.00000073 | -0.96% | 0.00007614 | 0.00007614 | 0.00007154 | 150,647.00 |
| 06 Mar 2024 | 0.00007600 | -0.00000100 | -1.29% | 0.00007731 | 0.00007828 | 0.00007141 | 154,624.00 |
| 05 Mar 2024 | 0.00007725 | -0.00000001 | -0.01% | 0.00007707 | 0.00008827 | 0.00007615 | 155,149.00 |
| 04 Mar 2024 | 0.00007726 | 0.00001100 | 16.55% | 0.00006641 | 0.00010532 | 0.00006329 | 160,852.00 |
| 03 Mar 2024 | 0.00006646 | -0.00000300 | -4.29% | 0.00007032 | 0.00007097 | 0.00006217 | 149,584.00 |
| 02 Mar 2024 | 0.00006989 | 0.00000700 | 11.15% | 0.00006331 | 0.00007101 | 0.00006067 | 154,999.00 |
| 01 Mar 2024 | 0.00006278 | 0.00000300 | 5.05% | 0.00005962 | 0.00006385 | 0.00005951 | 152,685.00 |
| 29 Feb 2024 | 0.00005938 | 0.00000200 | 3.49% | 0.00005770 | 0.00006283 | 0.00005750 | 151,717.00 |
| 28 Feb 2024 | 0.00005734 | -0.00000300 | -4.95% | 0.00006045 | 0.00006264 | 0.00005637 | 149,186.00 |
| 27 Feb 2024 | 0.00006061 | -0.00000200 | -3.17% | 0.00006301 | 0.00006373 | 0.00005706 | 142,693.00 |
| 26 Feb 2024 | 0.00006302 | -0.00000300 | -4.53% | 0.00006596 | 0.00006644 | 0.00006291 | 152,763.00 |
| 25 Feb 2024 | 0.00006616 | 0.00000200 | 3.14% | 0.00006366 | 0.00006900 | 0.00006297 | 148,940.00 |
| 24 Feb 2024 | 0.00006376 | 0.00000044 | 0.69% | 0.00006320 | 0.00006572 | 0.00006234 | 151,038.00 |
| 23 Feb 2024 | 0.00006332 | -0.00000002 | -0.03% | 0.00006340 | 0.00006614 | 0.00006206 | 149,853.00 |
| 22 Feb 2024 | 0.00006334 | -0.00000028 | -0.44% | 0.00006351 | 0.00006510 | 0.00006232 | 150,528.00 |
| 21 Feb 2024 | 0.00006362 | -0.00000069 | -1.07% | 0.00006431 | 0.00006552 | 0.00006275 | 152,335.00 |
| 20 Feb 2024 | 0.00006431 | -0.00000060 | -0.92% | 0.00006515 | 0.00006592 | 0.00006192 | 154,724.00 |
| 19 Feb 2024 | 0.00006491 | 0.00000100 | 1.57% | 0.00006357 | 0.00006525 | 0.00006298 | 153,560.00 |
| 18 Feb 2024 | 0.00006353 | -0.00000019 | -0.30% | 0.00006387 | 0.00006574 | 0.00006227 | 157,611.00 |
| 17 Feb 2024 | 0.00006372 | -0.00000016 | -0.25% | 0.00006468 | 0.00006523 | 0.00006188 | 152,948.00 |
| 16 Feb 2024 | 0.00006388 | 0.00000020 | 0.31% | 0.00006375 | 0.00006682 | 0.00006277 | 152,304.00 |
| 15 Feb 2024 | 0.00006368 | 0.00000400 | 6.67% | 0.00006007 | 0.00006749 | 0.00005956 | 148,571.00 |
| 14 Feb 2024 | 0.00005997 | -0.00000100 | -1.64% | 0.00006110 | 0.00006179 | 0.00005918 | 151,323.00 |
| 13 Feb 2024 | 0.00006105 | -0.00000039 | -0.63% | 0.00006153 | 0.00006215 | 0.00006036 | 151,381.00 |
| 12 Feb 2024 | 0.00006144 | -0.00000053 | -0.86% | 0.00006198 | 0.00006246 | 0.00006062 | 150,437.00 |
| 11 Feb 2024 | 0.00006197 | -0.00000091 | -1.45% | 0.00006304 | 0.00006334 | 0.00006157 | 148,814.00 |
| 10 Feb 2024 | 0.00006288 | -0.00000054 | -0.85% | 0.00006384 | 0.00006413 | 0.00006266 | 151,902.00 |
| 09 Feb 2024 | 0.00006342 | -0.00000100 | -1.54% | 0.00006488 | 0.00006507 | 0.00006000 | 154,051.00 |
| 08 Feb 2024 | 0.00006486 | -0.00000073 | -1.11% | 0.00006559 | 0.00006710 | 0.00006443 | 152,765.00 |
| 07 Feb 2024 | 0.00006559 | -0.00000048 | -0.73% | 0.00006628 | 0.00006681 | 0.00006533 | 151,466.00 |
