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 |
|---|---|---|---|---|---|---|---|
| 07 May 2024 | 0.001195 | -0.000011 | -0.91% | 0.001207 | 0.001221 | 0.00115 | 105,507.00 |
| 06 May 2024 | 0.001206 | 0.000011 | 0.92% | 0.0012 | 0.001219 | 0.00119 | 105,913.00 |
| 05 May 2024 | 0.001195 | -0.00000500 | -0.42% | 0.001199 | 0.001217 | 0.001182 | 105,635.00 |
| 04 May 2024 | 0.0012 | -0.00000600 | -0.50% | 0.001204 | 0.001218 | 0.001192 | 106,555.00 |
| 03 May 2024 | 0.001206 | 0.00000700 | 0.58% | 0.0012 | 0.001226 | 0.001182 | 107,708.00 |
| 02 May 2024 | 0.001199 | -0.00000900 | -0.74% | 0.0012 | 0.001211 | 0.00117 | 104,416.00 |
| 01 May 2024 | 0.001208 | -0.000014 | -1.15% | 0.001224 | 0.001224 | 0.001181 | 105,623.00 |
| 30 Abr 2024 | 0.001222 | -0.000033 | -2.63% | 0.001249 | 0.00147 | 0.001222 | 107,779.00 |
| 29 Abr 2024 | 0.001255 | 0.000047 | 3.89% | 0.001207 | 0.001467 | 0.001207 | 107,566.00 |
| 28 Abr 2024 | 0.001209 | -0.000011 | -0.90% | 0.00122 | 0.001243 | 0.001204 | 106,010.00 |
| 27 Abr 2024 | 0.00122 | -0.000053 | -4.16% | 0.001273 | 0.001273 | 0.001217 | 107,136.00 |
| 26 Abr 2024 | 0.001273 | 0.00000200 | 0.16% | 0.001271 | 0.00131 | 0.001239 | 103,510.00 |
| 25 Abr 2024 | 0.00127 | -0.000011 | -0.86% | 0.001284 | 0.001484 | 0.00124 | 105,710.00 |
| 24 Abr 2024 | 0.001282 | -0.000032 | -2.44% | 0.001314 | 0.001333 | 0.001265 | 104,376.00 |
| 23 Abr 2024 | 0.001313 | -0.000044 | -3.24% | 0.001355 | 0.001401 | 0.001311 | 107,564.00 |
| 22 Abr 2024 | 0.001357 | 0.000011 | 0.82% | 0.001334 | 0.001524 | 0.001329 | 105,679.00 |
| 21 Abr 2024 | 0.001346 | 0.000012 | 0.90% | 0.001335 | 0.001371 | 0.001302 | 106,558.00 |
| 20 Abr 2024 | 0.001334 | 0.00002 | 1.52% | 0.001317 | 0.00139 | 0.001306 | 104,735.00 |
| 19 Abr 2024 | 0.001314 | 0.00000200 | 0.15% | 0.001316 | 0.001382 | 0.00129 | 105,439.00 |
| 18 Abr 2024 | 0.001312 | 0.000047 | 3.71% | 0.001265 | 0.001328 | 0.001216 | 104,959.00 |
| 17 Abr 2024 | 0.001265 | -0.000048 | -3.65% | 0.001315 | 0.001501 | 0.001235 | 107,053.00 |
| 16 Abr 2024 | 0.001313 | -0.000025 | -1.87% | 0.001334 | 0.001368 | 0.001255 | 101,281.00 |
| 15 Abr 2024 | 0.001338 | -0.00000400 | -0.30% | 0.001353 | 0.00146 | 0.001293 | 102,307.00 |
| 14 Abr 2024 | 0.001342 | 0.000098 | 7.88% | 0.001244 | 0.001354 | 0.001213 | 108,162.00 |
| 13 Abr 2024 | 0.001244 | -0.000179 | -12.58% | 0.001415 | 0.001476 | 0.001185 | 110,162.00 |
| 12 Abr 2024 | 0.001423 | -0.00005 | -3.39% | 0.001476 | 0.001614 | 0.001333 | 108,698.00 |
| 11 Abr 2024 | 0.001473 | 0.000041 | 2.86% | 0.001413 | 0.001542 | 0.001412 | 105,785.00 |
| 10 Abr 2024 | 0.001432 | 0.000134 | 10.34% | 0.001298 | 0.001494 | 0.001294 | 108,259.00 |
| 09 Abr 2024 | 0.001298 | -0.000074 | -5.39% | 0.001367 | 0.001383 | 0.001293 | 108,293.00 |
| 08 Abr 2024 | 0.001372 | 0.00011 | 8.68% | 0.001261 | 0.001421 | 0.001243 | 105,667.00 |
| 07 Abr 2024 | 0.001263 | -0.000024 | -1.87% | 0.001285 | 0.001295 | 0.001238 | 106,484.00 |
| 06 Abr 2024 | 0.001286 | 0.000012 | 0.94% | 0.001274 | 0.001341 | 0.001271 | 106,566.00 |
| 05 Abr 2024 | 0.001274 | -0.00000400 | -0.31% | 0.001286 | 0.001376 | 0.001265 | 104,252.00 |
| 04 Abr 2024 | 0.001278 | 0.00004 | 3.23% | 0.00124 | 0.0013 | 0.001236 | 110,310.00 |
| 03 Abr 2024 | 0.001238 | -0.000037 | -2.90% | 0.00129 | 0.00131 | 0.001227 | 107,479.00 |
| 02 Abr 2024 | 0.001275 | -0.00000900 | -0.70% | 0.001283 | 0.001348 | 0.001233 | 107,566.00 |
| 01 Abr 2024 | 0.001284 | -0.000054 | -4.03% | 0.001336 | 0.001373 | 0.001275 | 106,261.00 |
| 31 Mar 2024 | 0.001338 | -0.00000500 | -0.37% | 0.001344 | 0.001345 | 0.001315 | 107,177.00 |
| 30 Mar 2024 | 0.001343 | -0.000051 | -3.66% | 0.001395 | 0.001395 | 0.001339 | 104,307.00 |
| 29 Mar 2024 | 0.001395 | 0.000041 | 3.03% | 0.001356 | 0.001559 | 0.001323 | 105,190.00 |
| 28 Mar 2024 | 0.001354 | 0.000046 | 3.52% | 0.001309 | 0.001358 | 0.001285 | 105,852.00 |
| 27 Mar 2024 | 0.001309 | -0.000022 | -1.65% | 0.001329 | 0.001449 | 0.001273 | 95,110.00 |
| 26 Mar 2024 | 0.00133 | 0.000067 | 5.30% | 0.001264 | 0.001332 | 0.001263 | 104,035.00 |
| 25 Mar 2024 | 0.001263 | -0.000024 | -1.86% | 0.001287 | 0.001307 | 0.00126 | 107,189.00 |
| 24 Mar 2024 | 0.001288 | 0.000011 | 0.86% | 0.001285 | 0.001315 | 0.001278 | 105,814.00 |
| 23 Mar 2024 | 0.001276 | 0.000037 | 2.98% | 0.001237 | 0.001421 | 0.001231 | 106,201.00 |
| 22 Mar 2024 | 0.00124 | 0.000016 | 1.31% | 0.001224 | 0.001242 | 0.001182 | 104,530.00 |
| 21 Mar 2024 | 0.001224 | 0.00000600 | 0.49% | 0.001225 | 0.001245 | 0.001187 | 105,019.00 |
| 20 Mar 2024 | 0.001218 | -0.00000500 | -0.41% | 0.001228 | 0.001245 | 0.0012 | 103,509.00 |
| 19 Mar 2024 | 0.001223 | -0.00000700 | -0.57% | 0.001232 | 0.001246 | 0.001175 | 105,684.00 |
| 18 Mar 2024 | 0.00123 | -0.000037 | -2.92% | 0.001256 | 0.001295 | 0.001225 | 107,021.00 |
| 17 Mar 2024 | 0.001268 | 0.00000800 | 0.64% | 0.001258 | 0.001283 | 0.001215 | 106,856.00 |
| 16 Mar 2024 | 0.00126 | -0.000077 | -5.76% | 0.001329 | 0.00135 | 0.001228 | 101,505.00 |
| 15 Mar 2024 | 0.001337 | 0.00000300 | 0.22% | 0.001333 | 0.00136 | 0.001253 | 107,840.00 |
| 14 Mar 2024 | 0.001333 | -0.000036 | -2.63% | 0.001365 | 0.001384 | 0.001306 | 102,151.00 |
| 13 Mar 2024 | 0.00137 | 0.000024 | 1.78% | 0.001346 | 0.001384 | 0.001319 | 108,043.00 |
| 12 Mar 2024 | 0.001346 | 0.000056 | 4.34% | 0.001292 | 0.001348 | 0.001253 | 106,858.00 |
| 11 Mar 2024 | 0.00129 | 0.00000100 | 0.08% | 0.00129 | 0.001323 | 0.001258 | 108,602.00 |
| 10 Mar 2024 | 0.001289 | -0.000048 | -3.59% | 0.001326 | 0.001366 | 0.00126 | 106,925.00 |
| 09 Mar 2024 | 0.001337 | 0.000035 | 2.69% | 0.001329 | 0.001358 | 0.001273 | 105,725.00 |
| 08 Mar 2024 | 0.001302 | -0.00000400 | -0.31% | 0.001306 | 0.00137 | 0.00124 | 102,703.00 |
| 07 Mar 2024 | 0.001305 | -0.00000800 | -0.61% | 0.001313 | 0.001381 | 0.001248 | 106,092.00 |
| 06 Mar 2024 | 0.001313 | -0.000085 | -6.08% | 0.001398 | 0.001399 | 0.00125 | 103,785.00 |
| 05 Mar 2024 | 0.001398 | -0.000054 | -3.72% | 0.001445 | 0.001673 | 0.001384 | 110,650.00 |
| 04 Mar 2024 | 0.001452 | 0.000246 | 20.39% | 0.001203 | 0.00174 | 0.001189 | 104,777.00 |
| 03 Mar 2024 | 0.001206 | -0.000058 | -4.59% | 0.001266 | 0.001276 | 0.001145 | 104,628.00 |
| 02 Mar 2024 | 0.001264 | 0.000127 | 11.19% | 0.001136 | 0.001266 | 0.001118 | 108,005.00 |
| 01 Mar 2024 | 0.001136 | 0.000051 | 4.70% | 0.001085 | 0.001141 | 0.001084 | 105,032.00 |
| 29 Feb 2024 | 0.001086 | 0.00003 | 2.84% | 0.001056 | 0.00113 | 0.001051 | 104,828.00 |
| 28 Feb 2024 | 0.001056 | -0.000011 | -1.03% | 0.001044 | 0.001143 | 0.001038 | 104,876.00 |
| 27 Feb 2024 | 0.001066 | -0.000015 | -1.39% | 0.001082 | 0.001106 | 0.001014 | 100,114.00 |
| 26 Feb 2024 | 0.001081 | -0.000018 | -1.64% | 0.001099 | 0.001099 | 0.001076 | 106,671.00 |
| 25 Feb 2024 | 0.001099 | -0.00000100 | -0.09% | 0.001099 | 0.001151 | 0.001057 | 106,124.00 |
| 24 Feb 2024 | 0.0011 | -0.00000003 | 0.00% | 0.0011 | 0.00113 | 0.001087 | 104,667.00 |
| 23 Feb 2024 | 0.0011 | 0.00000500 | 0.46% | 0.001096 | 0.001115 | 0.00108 | 105,543.00 |
| 22 Feb 2024 | 0.001095 | -0.000014 | -1.26% | 0.00111 | 0.00114 | 0.001078 | 108,221.00 |
| 21 Feb 2024 | 0.00111 | -0.00000800 | -0.72% | 0.001118 | 0.001138 | 0.001106 | 106,858.00 |
| 20 Feb 2024 | 0.001118 | -0.000026 | -2.27% | 0.001143 | 0.001158 | 0.001054 | 105,675.00 |
| 19 Feb 2024 | 0.001144 | -0.000011 | -0.95% | 0.001155 | 0.001171 | 0.001135 | 107,103.00 |
| 18 Feb 2024 | 0.001155 | -0.000028 | -2.37% | 0.001182 | 0.001215 | 0.001153 | 107,384.00 |
| 17 Feb 2024 | 0.001183 | -0.00001 | -0.84% | 0.001193 | 0.001194 | 0.001164 | 105,282.00 |
| 16 Feb 2024 | 0.001193 | 0.000016 | 1.36% | 0.001177 | 0.001215 | 0.001157 | 103,071.00 |
| 15 Feb 2024 | 0.001177 | 0.000059 | 5.28% | 0.001118 | 0.00126 | 0.001104 | 108,429.00 |
| 14 Feb 2024 | 0.001117 | -0.000033 | -2.87% | 0.001151 | 0.001153 | 0.001102 | 106,140.00 |
| 13 Feb 2024 | 0.001151 | -0.00000400 | -0.35% | 0.001153 | 0.001156 | 0.001129 | 105,806.00 |
| 12 Feb 2024 | 0.001155 | -0.000037 | -3.10% | 0.001192 | 0.001234 | 0.00114 | 109,519.00 |
| 11 Feb 2024 | 0.001192 | -0.00000800 | -0.67% | 0.001201 | 0.001202 | 0.00118 | 108,895.00 |
| 10 Feb 2024 | 0.0012 | -0.00000088 | -0.07% | 0.001201 | 0.001224 | 0.001187 | 107,131.00 |
| 09 Feb 2024 | 0.001201 | -0.00000800 | -0.66% | 0.0012 | 0.001238 | 0.00116 | 106,946.00 |
| 08 Feb 2024 | 0.001209 | 0.00000900 | 0.75% | 0.0012 | 0.00124 | 0.00117 | 104,617.00 |
