Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
QBTETH Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 24 Abr 2024 | 0.00000063 | 0.00 | 0.00% | 0.00000061 | 0.00000064 | 0.00000060 | 3,857,256.00 |
| 23 Abr 2024 | 0.00000063 | 0.00000001 | 1.61% | 0.00000063 | 0.00000063 | 0.00000062 | 44,901.00 |
| 22 Abr 2024 | 0.00000062 | -0.00000002 | -3.13% | 0.00000064 | 0.00000064 | 0.00000062 | 2,261,279.00 |
| 21 Abr 2024 | 0.00000064 | -0.00000002 | -3.03% | 0.00000067 | 0.00000067 | 0.00000064 | 875,102.00 |
| 20 Abr 2024 | 0.00000066 | 0.00000001 | 1.54% | 0.00000059 | 0.00000069 | 0.00000058 | 585,201.00 |
| 19 Abr 2024 | 0.00000065 | 0.00000005 | 8.33% | 0.00000059 | 0.00000068 | 0.00000053 | 1,207,618.00 |
| 18 Abr 2024 | 0.00000060 | -0.00000002 | -3.23% | 0.00000062 | 0.00000063 | 0.00000060 | 736,548.00 |
| 17 Abr 2024 | 0.00000062 | 0.00000002 | 3.33% | 0.00000060 | 0.00000064 | 0.00000059 | 5,543,908.00 |
| 16 Abr 2024 | 0.00000060 | -0.00000002 | -3.23% | 0.00000061 | 0.00000061 | 0.00000059 | 1,152,719.00 |
| 15 Abr 2024 | 0.00000062 | -0.00000001 | -1.59% | 0.00000062 | 0.00000062 | 0.00000062 | 3,006.00 |
| 14 Abr 2024 | 0.00000063 | 0.00000001 | 1.61% | 0.00000062 | 0.00000065 | 0.00000062 | 35,062.00 |
| 13 Abr 2024 | 0.00000062 | 0.00000003 | 5.08% | 0.00000059 | 0.00000065 | 0.00000058 | 1,815,586.00 |
| 12 Abr 2024 | 0.00000059 | 0.00000004 | 7.27% | 0.00000055 | 0.00000062 | 0.00000054 | 3,903,057.00 |
| 11 Abr 2024 | 0.00000055 | -0.00000003 | -5.17% | 0.00000055 | 0.00000056 | 0.00000054 | 1,139,489.00 |
| 10 Abr 2024 | 0.00000058 | 0.00 | 0.00% | 0.00000056 | 0.00000058 | 0.00000056 | 49,596.00 |
| 09 Abr 2024 | 0.00000058 | 0.00000003 | 5.45% | 0.00000055 | 0.00000058 | 0.00000055 | 1,014,521.00 |
| 08 Abr 2024 | 0.00000055 | -0.00000004 | -6.78% | 0.00000061 | 0.00000061 | 0.00000055 | 2,158,888.00 |
| 07 Abr 2024 | 0.00000059 | 0.00000001 | 1.72% | 0.00000058 | 0.00000059 | 0.00000057 | 1,591,144.00 |
| 06 Abr 2024 | 0.00000058 | 0.00000002 | 3.57% | 0.00000056 | 0.00000058 | 0.00000056 | 3,192,654.00 |
| 05 Abr 2024 | 0.00000056 | -0.00000002 | -3.45% | 0.00000058 | 0.00000060 | 0.00000056 | 3,394,394.00 |
| 04 Abr 2024 | 0.00000058 | 0.00000001 | 1.75% | 0.00000058 | 0.00000060 | 0.00000057 | 1,763,626.00 |
| 03 Abr 2024 | 0.00000057 | -0.00000002 | -3.39% | 0.00000059 | 0.00000061 | 0.00000057 | 3,536,342.00 |
| 02 Abr 2024 | 0.00000059 | 0.00 | 0.00% | 0.00000059 | 0.00000060 | 0.00000057 | 1,578,096.00 |
| 01 Abr 2024 | 0.00000059 | 0.00000002 | 3.51% | 0.00000058 | 0.00000060 | 0.00000057 | 1,458,971.00 |
| 31 Mar 2024 | 0.00000057 | -0.00000001 | -1.72% | 0.00000056 | 0.00000058 | 0.00000056 | 1,583,143.00 |
| 30 Mar 2024 | 0.00000058 | 0.00 | 0.00% | 0.00000058 | 0.00000058 | 0.00000058 | 115,177.00 |
| 29 Mar 2024 | 0.00000058 | 0.00 | 0.00% | 0.00000059 | 0.00000059 | 0.00000054 | 2,358,028.00 |
| 28 Mar 2024 | 0.00000058 | -0.00000003 | -4.92% | 0.00000061 | 0.00000062 | 0.00000057 | 5,404,005.00 |
| 27 Mar 2024 | 0.00000061 | 0.00000002 | 3.39% | 0.00000059 | 0.00000062 | 0.00000058 | 6,588,355.00 |
| 26 Mar 2024 | 0.00000059 | -0.00000001 | -1.67% | 0.00000060 | 0.00000060 | 0.00000057 | 6,171,168.00 |
| 25 Mar 2024 | 0.00000060 | 0.00000001 | 1.69% | 0.00000059 | 0.00000061 | 0.00000057 | 4,238,947.00 |
| 24 Mar 2024 | 0.00000059 | -0.00000001 | -1.67% | 0.00000061 | 0.00000066 | 0.00000055 | 5,726,667.00 |
| 23 Mar 2024 | 0.00000060 | 0.00000002 | 3.45% | 0.00000057 | 0.00000065 | 0.00000057 | 7,425,421.00 |
| 22 Mar 2024 | 0.00000058 | 0.00000004 | 7.41% | 0.00000054 | 0.00000059 | 0.00000053 | 8,499,491.00 |
| 21 Mar 2024 | 0.00000054 | 0.00000001 | 1.89% | 0.00000053 | 0.00000056 | 0.00000052 | 4,922,436.00 |
| 20 Mar 2024 | 0.00000053 | -0.00000006 | -10.17% | 0.00000060 | 0.00000062 | 0.00000052 | 4,239,046.00 |
| 19 Mar 2024 | 0.00000059 | 0.00000004 | 7.27% | 0.00000056 | 0.00000061 | 0.00000055 | 6,289,220.00 |
| 18 Mar 2024 | 0.00000055 | 0.00000002 | 3.77% | 0.00000053 | 0.00000057 | 0.00000053 | 5,224,132.00 |
| 17 Mar 2024 | 0.00000053 | -0.00000004 | -7.02% | 0.00000057 | 0.00000059 | 0.00000052 | 6,032,703.00 |
| 16 Mar 2024 | 0.00000057 | 0.00000001 | 1.79% | 0.00000056 | 0.00000060 | 0.00000055 | 5,856,773.00 |
| 15 Mar 2024 | 0.00000056 | 0.00000004 | 7.69% | 0.00000052 | 0.00000058 | 0.00000051 | 7,192,961.00 |
| 14 Mar 2024 | 0.00000052 | 0.00000003 | 6.12% | 0.00000048 | 0.00000054 | 0.00000048 | 7,017,470.00 |
| 13 Mar 2024 | 0.00000049 | -0.00000003 | -5.77% | 0.00000052 | 0.00000052 | 0.00000048 | 7,068,000.00 |
| 12 Mar 2024 | 0.00000052 | -0.00000001 | -1.89% | 0.00000053 | 0.00000055 | 0.00000052 | 5,456,709.00 |
| 11 Mar 2024 | 0.00000053 | -0.00000003 | -5.36% | 0.00000056 | 0.00000057 | 0.00000052 | 6,081,563.00 |
| 10 Mar 2024 | 0.00000056 | 0.00000003 | 5.66% | 0.00000053 | 0.00000059 | 0.00000052 | 4,075,654.00 |
| 09 Mar 2024 | 0.00000053 | -0.00000001 | -1.85% | 0.00000053 | 0.00000054 | 0.00000051 | 6,243,862.00 |
| 08 Mar 2024 | 0.00000054 | 0.00000001 | 1.89% | 0.00000053 | 0.00000057 | 0.00000052 | 6,798,626.00 |
| 07 Mar 2024 | 0.00000053 | 0.00 | 0.00% | 0.00000053 | 0.00000059 | 0.00000051 | 3,946,441.00 |
| 06 Mar 2024 | 0.00000053 | -0.00000010 | -15.87% | 0.00000063 | 0.00000067 | 0.00000052 | 3,515,097.00 |
| 05 Mar 2024 | 0.00000063 | 0.00 | 0.00% | 0.00000063 | 0.00000068 | 0.00000056 | 3,187,152.00 |
| 04 Mar 2024 | 0.00000063 | 0.00000003 | 5.00% | 0.00000059 | 0.00000064 | 0.00000058 | 5,758,013.00 |
| 03 Mar 2024 | 0.00000060 | 0.00 | 0.00% | 0.00000060 | 0.00000066 | 0.00000059 | 6,188,741.00 |
| 02 Mar 2024 | 0.00000060 | 0.00000002 | 3.45% | 0.00000058 | 0.00000069 | 0.00000058 | 6,352,791.00 |
| 01 Mar 2024 | 0.00000058 | 0.00000001 | 1.75% | 0.00000058 | 0.00000058 | 0.00000054 | 5,133,281.00 |
| 29 Feb 2024 | 0.00000057 | -0.00000002 | -3.39% | 0.00000059 | 0.00000060 | 0.00000054 | 4,684,032.00 |
| 28 Feb 2024 | 0.00000059 | -0.00000004 | -6.35% | 0.00000062 | 0.00000067 | 0.00000059 | 5,325,712.00 |
| 27 Feb 2024 | 0.00000063 | 0.00 | 0.00% | 0.00000063 | 0.00000065 | 0.00000061 | 4,895,979.00 |
| 26 Feb 2024 | 0.00000063 | -0.00000004 | -5.97% | 0.00000067 | 0.00000069 | 0.00000062 | 6,800,597.00 |
| 25 Feb 2024 | 0.00000067 | -0.00000008 | -10.67% | 0.00000074 | 0.00000075 | 0.00000067 | 5,423,465.00 |
| 24 Feb 2024 | 0.00000075 | 0.00 | 0.00% | 0.00000075 | 0.00000076 | 0.00000073 | 6,343,723.00 |
| 23 Feb 2024 | 0.00000075 | 0.00000006 | 8.70% | 0.00000070 | 0.00000077 | 0.00000069 | 5,083,860.00 |
| 22 Feb 2024 | 0.00000069 | 0.00 | 0.00% | 0.00000068 | 0.00000071 | 0.00000062 | 3,080,149.00 |
| 21 Feb 2024 | 0.00000069 | 0.00000004 | 6.15% | 0.00000065 | 0.00000072 | 0.00000064 | 3,945,160.00 |
| 20 Feb 2024 | 0.00000065 | -0.00000011 | -14.47% | 0.00000077 | 0.00000078 | 0.00000064 | 3,601,250.00 |
| 19 Feb 2024 | 0.00000076 | -0.00000001 | -1.30% | 0.00000077 | 0.00000078 | 0.00000075 | 2,433,260.00 |
| 18 Feb 2024 | 0.00000077 | -0.00000003 | -3.75% | 0.00000080 | 0.00000081 | 0.00000076 | 6,279,714.00 |
| 17 Feb 2024 | 0.00000080 | 0.00000005 | 6.67% | 0.00000076 | 0.00000083 | 0.00000075 | 6,590,500.00 |
| 16 Feb 2024 | 0.00000075 | 0.00000004 | 5.63% | 0.00000070 | 0.00000077 | 0.00000069 | 3,865,635.00 |
| 15 Feb 2024 | 0.00000071 | -0.00000002 | -2.74% | 0.00000073 | 0.00000074 | 0.00000069 | 6,528,834.00 |
| 14 Feb 2024 | 0.00000073 | -0.00000003 | -3.95% | 0.00000075 | 0.00000076 | 0.00000071 | 6,065,210.00 |
| 13 Feb 2024 | 0.00000076 | -0.00000001 | -1.30% | 0.00000075 | 0.00000077 | 0.00000074 | 7,222,492.00 |
| 12 Feb 2024 | 0.00000077 | -0.00000007 | -8.33% | 0.00000084 | 0.00000084 | 0.00000076 | 7,023,819.00 |
| 11 Feb 2024 | 0.00000084 | -0.00000005 | -5.62% | 0.00000089 | 0.00000090 | 0.00000082 | 6,409,680.00 |
| 10 Feb 2024 | 0.00000089 | 0.00 | 0.00% | 0.00000089 | 0.00000092 | 0.00000088 | 6,688,510.00 |
| 09 Feb 2024 | 0.00000089 | -0.00000004 | -4.30% | 0.00000092 | 0.00000093 | 0.00000088 | 5,963,785.00 |
| 08 Feb 2024 | 0.00000093 | 0.00000010 | 12.05% | 0.00000083 | 0.00000093 | 0.00000082 | 6,133,342.00 |
| 07 Feb 2024 | 0.00000083 | -0.00000001 | -1.19% | 0.00000084 | 0.00000086 | 0.00000082 | 7,245,872.00 |
| 06 Feb 2024 | 0.00000084 | -0.00000001 | -1.18% | 0.00000085 | 0.00000087 | 0.00000083 | 7,334,015.00 |
| 05 Feb 2024 | 0.00000085 | -0.00000006 | -6.59% | 0.00000091 | 0.00000092 | 0.00000084 | 6,085,139.00 |
| 04 Feb 2024 | 0.00000091 | 0.00000001 | 1.11% | 0.00000090 | 0.00000092 | 0.00000087 | 6,696,775.00 |
| 03 Feb 2024 | 0.00000090 | -0.00000001 | -1.10% | 0.00000091 | 0.00000098 | 0.00000089 | 6,605,672.00 |
| 02 Feb 2024 | 0.00000091 | 0.00000003 | 3.41% | 0.00000088 | 0.00000098 | 0.00000083 | 6,961,437.00 |
| 01 Feb 2024 | 0.00000088 | -0.00000001 | -1.12% | 0.00000088 | 0.00000094 | 0.00000087 | 3,058,258.00 |
| 31 Ene 2024 | 0.00000089 | -0.00000004 | -4.30% | 0.00000090 | 0.00000096 | 0.00000086 | 4,626,811.00 |
| 30 Ene 2024 | 0.00000093 | 0.00000001 | 1.09% | 0.00000092 | 0.00000096 | 0.00000091 | 4,023,525.00 |
| 29 Ene 2024 | 0.00000092 | 0.00000005 | 5.75% | 0.00000088 | 0.00000096 | 0.00000087 | 5,114,741.00 |
| 28 Ene 2024 | 0.00000087 | -0.00000008 | -8.42% | 0.00000094 | 0.00000097 | 0.00000087 | 3,443,428.00 |
| 27 Ene 2024 | 0.00000095 | 0.00000001 | 1.06% | 0.00000094 | 0.00000096 | 0.00000088 | 3,915,091.00 |
| 26 Ene 2024 | 0.00000094 | 0.00000006 | 6.82% | 0.00000087 | 0.00000100 | 0.00000085 | 4,114,836.00 |
