Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
QTUMUSD Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 04 May 2024 | 3.95 | -0.030 | -0.84% | 3.99 | 4.08 | 3.93 | 111,306.00 |
| 03 May 2024 | 3.99 | 0.170 | 4.36% | 3.82 | 4.02 | 3.79 | 111,827.00 |
| 02 May 2024 | 3.82 | -0.070 | -1.76% | 3.88 | 3.89 | 3.75 | 110,123.00 |
| 01 May 2024 | 3.89 | -0.210 | -5.23% | 4.10 | 4.12 | 3.84 | 108,388.00 |
| 30 Abr 2024 | 4.10 | -0.200 | -4.69% | 4.30 | 4.37 | 4.07 | 110,639.00 |
| 29 Abr 2024 | 4.31 | 0.090 | 2.05% | 4.22 | 4.60 | 4.21 | 110,877.00 |
| 28 Abr 2024 | 4.22 | -0.030 | -0.64% | 4.24 | 4.39 | 4.21 | 110,959.00 |
| 27 Abr 2024 | 4.25 | -0.070 | -1.54% | 4.35 | 4.38 | 4.10 | 113,515.00 |
| 26 Abr 2024 | 4.31 | 0.040 | 0.85% | 4.25 | 4.60 | 4.20 | 112,515.00 |
| 25 Abr 2024 | 4.28 | -0.040 | -0.92% | 4.26 | 4.42 | 4.14 | 111,134.00 |
| 24 Abr 2024 | 4.32 | -0.170 | -3.81% | 4.53 | 4.54 | 4.17 | 112,682.00 |
| 23 Abr 2024 | 4.49 | -0.100 | -2.11% | 4.56 | 4.77 | 4.47 | 111,014.00 |
| 22 Abr 2024 | 4.58 | 0.180 | 4.19% | 4.37 | 4.69 | 4.37 | 111,972.00 |
| 21 Abr 2024 | 4.40 | -0.020 | -0.48% | 4.42 | 4.57 | 4.21 | 109,771.00 |
| 20 Abr 2024 | 4.42 | 0.080 | 1.83% | 4.34 | 4.60 | 4.20 | 113,726.00 |
| 19 Abr 2024 | 4.34 | 0.110 | 2.64% | 4.23 | 4.51 | 4.09 | 111,808.00 |
| 18 Abr 2024 | 4.23 | 0.240 | 5.96% | 3.99 | 5.20 | 3.81 | 111,196.00 |
| 17 Abr 2024 | 3.99 | -0.360 | -8.30% | 4.32 | 4.38 | 3.83 | 115,352.00 |
| 16 Abr 2024 | 4.35 | -0.200 | -4.43% | 4.56 | 4.60 | 3.82 | 106,240.00 |
| 15 Abr 2024 | 4.55 | 0.060 | 1.37% | 4.46 | 5.20 | 3.81 | 110,069.00 |
| 14 Abr 2024 | 4.49 | 0.600 | 15.54% | 3.90 | 4.70 | 3.88 | 110,728.00 |
| 13 Abr 2024 | 3.89 | -1.11 | -22.17% | 4.97 | 5.03 | 3.72 | 114,000.00 |
| 12 Abr 2024 | 5.00 | -0.310 | -5.89% | 5.31 | 5.80 | 4.60 | 110,562.00 |
| 11 Abr 2024 | 5.31 | 0.120 | 2.37% | 5.17 | 6.20 | 4.95 | 111,524.00 |
| 10 Abr 2024 | 5.19 | 0.470 | 9.85% | 4.71 | 5.50 | 4.67 | 109,402.00 |
| 09 Abr 2024 | 4.72 | -0.170 | -3.50% | 4.93 | 5.60 | 4.71 | 112,601.00 |
| 08 Abr 2024 | 4.89 | 0.310 | 6.83% | 4.49 | 5.31 | 3.99 | 111,892.00 |
| 07 Abr 2024 | 4.58 | 0.180 | 4.20% | 4.42 | 4.73 | 4.27 | 111,875.00 |
| 06 Abr 2024 | 4.39 | 0.040 | 0.85% | 4.37 | 4.48 | 3.98 | 110,916.00 |
| 05 Abr 2024 | 4.36 | -0.010 | -0.17% | 4.28 | 4.45 | 4.27 | 109,405.00 |
| 04 Abr 2024 | 4.36 | 0.050 | 1.26% | 4.25 | 4.90 | 3.97 | 111,663.00 |
| 03 Abr 2024 | 4.31 | -0.010 | -0.12% | 4.31 | 4.40 | 4.20 | 109,786.00 |
| 02 Abr 2024 | 4.32 | -0.400 | -8.43% | 4.62 | 4.71 | 4.22 | 112,687.00 |
| 01 Abr 2024 | 4.71 | -0.210 | -4.25% | 4.95 | 4.99 | 4.53 | 110,171.00 |
| 31 Mar 2024 | 4.92 | 0.00 | 0.01% | 4.92 | 4.96 | 4.74 | 113,249.00 |
| 30 Mar 2024 | 4.92 | -0.030 | -0.62% | 4.95 | 5.50 | 4.25 | 112,809.00 |
| 29 Mar 2024 | 4.95 | 0.080 | 1.63% | 4.85 | 4.97 | 4.62 | 110,337.00 |
| 28 Mar 2024 | 4.87 | 0.150 | 3.22% | 4.72 | 4.93 | 4.45 | 108,744.00 |
| 27 Mar 2024 | 4.72 | -0.110 | -2.34% | 4.84 | 4.91 | 4.67 | 99,505.00 |
| 26 Mar 2024 | 4.83 | 0.200 | 4.35% | 4.64 | 4.92 | 4.61 | 110,318.00 |
| 25 Mar 2024 | 4.63 | 0.150 | 3.28% | 4.48 | 4.70 | 4.17 | 111,735.00 |
| 24 Mar 2024 | 4.49 | 0.090 | 2.03% | 4.35 | 4.55 | 4.31 | 111,320.00 |
| 23 Mar 2024 | 4.40 | 0.180 | 4.19% | 4.22 | 4.47 | 4.20 | 116,432.00 |
| 22 Mar 2024 | 4.22 | -0.120 | -2.74% | 4.35 | 4.40 | 4.13 | 112,824.00 |
| 21 Mar 2024 | 4.34 | -0.060 | -1.39% | 4.37 | 4.48 | 4.19 | 114,044.00 |
| 20 Mar 2024 | 4.40 | 0.360 | 8.92% | 3.99 | 4.43 | 3.93 | 110,485.00 |
| 19 Mar 2024 | 4.04 | -0.410 | -9.17% | 4.46 | 4.48 | 3.96 | 111,688.00 |
| 18 Mar 2024 | 4.45 | -0.320 | -6.76% | 4.77 | 5.00 | 4.40 | 112,924.00 |
| 17 Mar 2024 | 4.77 | 0.280 | 6.24% | 4.53 | 5.41 | 4.41 | 113,437.00 |
| 16 Mar 2024 | 4.49 | -0.570 | -11.24% | 5.07 | 5.11 | 4.12 | 112,792.00 |
| 15 Mar 2024 | 5.06 | -0.210 | -3.95% | 5.27 | 5.28 | 4.71 | 111,552.00 |
| 14 Mar 2024 | 5.27 | -0.280 | -5.13% | 5.57 | 5.57 | 5.08 | 110,557.00 |
| 13 Mar 2024 | 5.55 | 0.170 | 3.22% | 5.38 | 5.65 | 5.03 | 112,351.00 |
| 12 Mar 2024 | 5.38 | 0.040 | 0.77% | 5.35 | 5.51 | 5.00 | 108,943.00 |
| 11 Mar 2024 | 5.34 | 0.250 | 4.83% | 5.12 | 5.36 | 4.89 | 110,214.00 |
| 10 Mar 2024 | 5.09 | -0.100 | -1.93% | 5.24 | 5.40 | 4.82 | 113,173.00 |
| 09 Mar 2024 | 5.19 | 0.060 | 1.20% | 5.23 | 5.35 | 4.60 | 108,752.00 |
| 08 Mar 2024 | 5.13 | 0.080 | 1.62% | 5.04 | 5.38 | 4.88 | 109,896.00 |
| 07 Mar 2024 | 5.05 | 0.00 | -0.03% | 5.05 | 5.09 | 4.80 | 109,570.00 |
| 06 Mar 2024 | 5.05 | 0.070 | 1.41% | 4.98 | 5.09 | 4.79 | 109,743.00 |
| 05 Mar 2024 | 4.98 | -0.320 | -6.11% | 5.28 | 6.20 | 4.80 | 112,468.00 |
| 04 Mar 2024 | 5.30 | 1.12 | 26.75% | 4.20 | 6.20 | 4.11 | 108,832.00 |
| 03 Mar 2024 | 4.18 | -0.080 | -1.89% | 4.27 | 4.34 | 3.90 | 110,838.00 |
| 02 Mar 2024 | 4.26 | 0.360 | 9.13% | 3.91 | 4.34 | 3.86 | 113,103.00 |
| 01 Mar 2024 | 3.91 | 0.280 | 7.76% | 3.68 | 3.93 | 3.64 | 109,730.00 |
| 29 Feb 2024 | 3.63 | 0.060 | 1.59% | 3.55 | 3.81 | 3.54 | 111,997.00 |
| 28 Feb 2024 | 3.57 | 0.100 | 2.77% | 3.47 | 3.77 | 3.43 | 111,989.00 |
| 27 Feb 2024 | 3.47 | 0.040 | 1.16% | 3.43 | 3.56 | 3.38 | 104,624.00 |
| 26 Feb 2024 | 3.43 | -0.010 | -0.30% | 3.47 | 3.77 | 3.37 | 110,169.00 |
| 25 Feb 2024 | 3.44 | 0.090 | 2.69% | 3.35 | 3.64 | 3.25 | 111,525.00 |
| 24 Feb 2024 | 3.35 | 0.040 | 1.23% | 3.29 | 3.36 | 3.27 | 110,071.00 |
| 23 Feb 2024 | 3.31 | 0.040 | 1.15% | 3.27 | 3.34 | 3.22 | 107,809.00 |
| 22 Feb 2024 | 3.27 | -0.020 | -0.63% | 3.30 | 3.38 | 3.23 | 110,641.00 |
| 21 Feb 2024 | 3.30 | -0.060 | -1.72% | 3.35 | 3.43 | 3.24 | 111,916.00 |
| 20 Feb 2024 | 3.35 | 0.010 | 0.37% | 3.34 | 3.37 | 3.20 | 112,162.00 |
| 19 Feb 2024 | 3.34 | 0.040 | 1.13% | 3.32 | 3.39 | 3.28 | 110,438.00 |
| 18 Feb 2024 | 3.30 | 0.060 | 1.76% | 3.33 | 3.41 | 3.23 | 112,423.00 |
| 17 Feb 2024 | 3.25 | -0.100 | -2.91% | 3.35 | 3.35 | 3.15 | 112,432.00 |
| 16 Feb 2024 | 3.34 | -0.040 | -1.09% | 3.36 | 3.50 | 3.26 | 111,511.00 |
| 15 Feb 2024 | 3.38 | 0.270 | 8.72% | 3.09 | 3.51 | 3.09 | 116,327.00 |
| 14 Feb 2024 | 3.11 | 0.020 | 0.61% | 3.10 | 3.13 | 3.06 | 112,406.00 |
| 13 Feb 2024 | 3.09 | -0.020 | -0.62% | 3.11 | 3.15 | 3.04 | 113,345.00 |
| 12 Feb 2024 | 3.11 | 0.010 | 0.47% | 3.09 | 3.15 | 3.04 | 108,143.00 |
| 11 Feb 2024 | 3.09 | -0.030 | -0.85% | 3.12 | 3.15 | 3.05 | 111,781.00 |
| 10 Feb 2024 | 3.12 | 0.00 | 0.04% | 3.14 | 3.14 | 3.10 | 106,762.00 |
| 09 Feb 2024 | 3.12 | 0.020 | 0.78% | 3.10 | 3.15 | 3.09 | 111,912.00 |
| 08 Feb 2024 | 3.10 | 0.030 | 0.87% | 3.07 | 3.11 | 3.04 | 110,733.00 |
| 07 Feb 2024 | 3.07 | 0.050 | 1.61% | 3.02 | 3.07 | 3.00 | 112,905.00 |
| 06 Feb 2024 | 3.02 | 0.00 | -0.11% | 3.02 | 3.03 | 3.00 | 112,833.00 |
| 05 Feb 2024 | 3.02 | -0.010 | -0.49% | 3.03 | 3.05 | 3.00 | 109,305.00 |
| 04 Feb 2024 | 3.04 | -0.040 | -1.20% | 3.08 | 3.08 | 3.02 | 101,449.00 |
| 03 Feb 2024 | 3.08 | 0.020 | 0.58% | 3.07 | 3.10 | 3.05 | 110,450.00 |
