Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.QBTUSDT Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 17 Abr 2024 | 0.001867 | 0.00000100 | 0.05% | 0.001869 | 0.001879 | 0.00186 | 7,336,172.00 |
| 16 Abr 2024 | 0.001866 | -0.000133 | -6.65% | 0.001937 | 0.001955 | 0.00186 | 2,178,152.00 |
| 15 Abr 2024 | 0.001999 | 0.00006 | 3.09% | 0.002047 | 0.002055 | 0.0019 | 74,676.00 |
| 14 Abr 2024 | 0.001939 | 0.000054 | 2.86% | 0.001885 | 0.00202 | 0.001861 | 3,048,673.00 |
| 13 Abr 2024 | 0.001885 | -0.00003 | -1.57% | 0.001914 | 0.001972 | 0.00186 | 7,588,520.00 |
| 12 Abr 2024 | 0.001915 | -0.000042 | -2.15% | 0.001958 | 0.001971 | 0.001905 | 7,164,640.00 |
| 11 Abr 2024 | 0.001957 | -0.000014 | -0.71% | 0.001965 | 0.002002 | 0.001931 | 6,514,630.00 |
| 10 Abr 2024 | 0.00197 | -0.000086 | -4.18% | 0.001987 | 0.002139 | 0.001915 | 4,789,025.00 |
| 09 Abr 2024 | 0.002056 | 0.00000010 | 0.00% | 0.002055 | 0.002076 | 0.002001 | 6,028,826.00 |
| 08 Abr 2024 | 0.002056 | 0.00003 | 1.48% | 0.002025 | 0.00215 | 0.002 | 6,156,982.00 |
| 07 Abr 2024 | 0.002026 | 0.000061 | 3.10% | 0.001967 | 0.002056 | 0.00195 | 4,131,252.00 |
| 06 Abr 2024 | 0.001965 | 0.000074 | 3.91% | 0.001892 | 0.001972 | 0.001891 | 6,711,044.00 |
| 05 Abr 2024 | 0.001891 | -0.000062 | -3.17% | 0.001953 | 0.00196 | 0.00189 | 7,430,562.00 |
| 04 Abr 2024 | 0.001953 | 0.000025 | 1.30% | 0.001928 | 0.002075 | 0.001904 | 7,596,600.00 |
| 03 Abr 2024 | 0.001929 | -0.000028 | -1.43% | 0.001957 | 0.001958 | 0.001926 | 8,115,368.00 |
| 02 Abr 2024 | 0.001957 | -0.000097 | -4.72% | 0.002052 | 0.00206 | 0.00192 | 7,912,087.00 |
| 01 Abr 2024 | 0.002054 | -0.00000700 | -0.34% | 0.002065 | 0.00208 | 0.002034 | 7,976,509.00 |
| 31 Mar 2024 | 0.002061 | 0.000028 | 1.38% | 0.002024 | 0.002088 | 0.002006 | 5,744,743.00 |
| 30 Mar 2024 | 0.002033 | 0.00000200 | 0.10% | 0.00203 | 0.00209 | 0.002005 | 7,573,746.00 |
| 29 Mar 2024 | 0.002031 | -0.000057 | -2.73% | 0.002085 | 0.002128 | 0.001926 | 9,539,333.00 |
| 28 Mar 2024 | 0.002088 | -0.000062 | -2.88% | 0.002139 | 0.002218 | 0.002062 | 10,391,567.00 |
| 27 Mar 2024 | 0.002149 | 0.000019 | 0.89% | 0.002128 | 0.002175 | 0.002124 | 10,885,029.00 |
| 26 Mar 2024 | 0.002131 | -0.000041 | -1.89% | 0.002168 | 0.00218 | 0.002099 | 11,533,835.00 |
| 25 Mar 2024 | 0.002171 | 0.000115 | 5.57% | 0.002057 | 0.002197 | 0.002023 | 11,330,646.00 |
| 24 Mar 2024 | 0.002057 | 0.00001 | 0.49% | 0.00205 | 0.00223 | 0.001868 | 13,208,473.00 |
| 23 Mar 2024 | 0.002047 | 0.000127 | 6.61% | 0.001917 | 0.002173 | 0.001916 | 9,756,496.00 |
| 22 Mar 2024 | 0.00192 | 0.00000600 | 0.31% | 0.001913 | 0.001926 | 0.001901 | 13,011,682.00 |
| 21 Mar 2024 | 0.001914 | 0.000032 | 1.70% | 0.001882 | 0.001935 | 0.00188 | 12,742,883.00 |
| 20 Mar 2024 | 0.001882 | -0.000025 | -1.31% | 0.001907 | 0.001917 | 0.001867 | 12,937,026.00 |
| 19 Mar 2024 | 0.001907 | -0.000069 | -3.49% | 0.001981 | 0.001996 | 0.0019 | 12,668,744.00 |
| 18 Mar 2024 | 0.001976 | 0.000029 | 1.49% | 0.001949 | 0.002038 | 0.001949 | 12,042,692.00 |
| 17 Mar 2024 | 0.001947 | -0.000086 | -4.23% | 0.002034 | 0.002042 | 0.001935 | 8,205,710.00 |
| 16 Mar 2024 | 0.002033 | -0.000076 | -3.60% | 0.002102 | 0.002265 | 0.00203 | 10,853,269.00 |
| 15 Mar 2024 | 0.00211 | 0.000054 | 2.63% | 0.002045 | 0.002148 | 0.002 | 11,680,297.00 |
| 14 Mar 2024 | 0.002055 | 0.000078 | 3.94% | 0.001967 | 0.002067 | 0.001949 | 12,295,523.00 |
| 13 Mar 2024 | 0.001978 | -0.000121 | -5.77% | 0.002098 | 0.002098 | 0.001929 | 11,307,374.00 |
| 12 Mar 2024 | 0.002098 | -0.000058 | -2.69% | 0.002154 | 0.002215 | 0.002092 | 10,139,720.00 |
| 11 Mar 2024 | 0.002156 | -0.000036 | -1.64% | 0.002184 | 0.002198 | 0.002122 | 10,779,804.00 |
| 10 Mar 2024 | 0.002192 | 0.000105 | 5.01% | 0.002092 | 0.00225 | 0.002071 | 11,861,601.00 |
| 09 Mar 2024 | 0.002088 | -0.00000700 | -0.33% | 0.002092 | 0.002116 | 0.002032 | 12,360,952.00 |
| 08 Mar 2024 | 0.002094 | 0.000021 | 1.01% | 0.002078 | 0.002259 | 0.002058 | 12,049,928.00 |
| 07 Mar 2024 | 0.002074 | 0.000041 | 2.02% | 0.002035 | 0.002363 | 0.001976 | 12,685,722.00 |
| 06 Mar 2024 | 0.002032 | -0.000227 | -10.05% | 0.00226 | 0.002405 | 0.002031 | 11,099,712.00 |
| 05 Mar 2024 | 0.00226 | -0.000041 | -1.78% | 0.002311 | 0.002472 | 0.002115 | 11,598,508.00 |
| 04 Mar 2024 | 0.002301 | 0.000215 | 10.32% | 0.002083 | 0.002331 | 0.00208 | 5,678,412.00 |
| 03 Mar 2024 | 0.002085 | 0.00000800 | 0.39% | 0.002078 | 0.00232 | 0.002078 | 5,540,945.00 |
| 02 Mar 2024 | 0.002078 | 0.000069 | 3.44% | 0.002019 | 0.0024 | 0.002015 | 7,556,794.00 |
| 01 Mar 2024 | 0.002008 | 0.000072 | 3.72% | 0.001936 | 0.002011 | 0.001892 | 12,775,776.00 |
| 29 Feb 2024 | 0.001936 | -0.000089 | -4.40% | 0.002017 | 0.002052 | 0.001902 | 10,244,645.00 |
| 28 Feb 2024 | 0.002025 | -0.000032 | -1.56% | 0.002054 | 0.0024 | 0.002003 | 9,956,176.00 |
| 27 Feb 2024 | 0.002057 | 0.000051 | 2.54% | 0.002008 | 0.002105 | 0.002002 | 9,042,590.00 |
| 26 Feb 2024 | 0.002006 | -0.000104 | -4.93% | 0.00211 | 0.002116 | 0.001998 | 10,044,258.00 |
| 25 Feb 2024 | 0.00211 | -0.000131 | -5.85% | 0.002242 | 0.002245 | 0.002052 | 8,961,900.00 |
| 24 Feb 2024 | 0.002241 | 0.000031 | 1.40% | 0.002205 | 0.002252 | 0.002199 | 7,685,402.00 |
| 23 Feb 2024 | 0.00221 | 0.000127 | 6.10% | 0.002075 | 0.002316 | 0.002065 | 8,764,452.00 |
| 22 Feb 2024 | 0.002082 | 0.000034 | 1.66% | 0.002044 | 0.002109 | 0.00188 | 9,311,213.00 |
| 21 Feb 2024 | 0.002049 | 0.000084 | 4.28% | 0.001964 | 0.002094 | 0.001958 | 9,029,890.00 |
| 20 Feb 2024 | 0.001965 | -0.000294 | -13.02% | 0.002257 | 0.002289 | 0.001918 | 8,934,723.00 |
| 19 Feb 2024 | 0.002259 | 0.000046 | 2.08% | 0.002215 | 0.002288 | 0.002201 | 9,309,477.00 |
| 18 Feb 2024 | 0.002213 | -0.000055 | -2.43% | 0.002265 | 0.002306 | 0.002153 | 9,381,602.00 |
| 17 Feb 2024 | 0.002268 | 0.000148 | 6.97% | 0.002119 | 0.00232 | 0.002118 | 9,685,260.00 |
| 16 Feb 2024 | 0.00212 | 0.000113 | 5.63% | 0.002006 | 0.002156 | 0.002003 | 10,492,749.00 |
| 15 Feb 2024 | 0.002007 | -0.000022 | -1.08% | 0.002024 | 0.002064 | 0.001988 | 10,801,636.00 |
| 14 Feb 2024 | 0.002029 | 0.000025 | 1.25% | 0.002005 | 0.002085 | 0.001972 | 10,772,874.00 |
| 13 Feb 2024 | 0.002004 | -0.000041 | -2.00% | 0.002003 | 0.002026 | 0.001992 | 10,769,119.00 |
| 12 Feb 2024 | 0.002045 | -0.000065 | -3.08% | 0.002108 | 0.002114 | 0.002043 | 9,515,171.00 |
| 11 Feb 2024 | 0.002111 | -0.000107 | -4.83% | 0.002217 | 0.002321 | 0.002001 | 7,447,422.00 |
| 10 Feb 2024 | 0.002217 | -0.000018 | -0.81% | 0.002255 | 0.002331 | 0.00221 | 7,651,916.00 |
| 09 Feb 2024 | 0.002236 | -0.000036 | -1.58% | 0.002278 | 0.002333 | 0.002164 | 7,051,246.00 |
| 08 Feb 2024 | 0.002272 | 0.000253 | 12.55% | 0.002019 | 0.002287 | 0.002015 | 9,459,753.00 |
| 07 Feb 2024 | 0.002019 | -0.000021 | -1.03% | 0.002004 | 0.00205 | 0.001977 | 9,292,061.00 |
| 06 Feb 2024 | 0.002039 | 0.000082 | 4.19% | 0.001956 | 0.002052 | 0.00195 | 8,771,743.00 |
| 05 Feb 2024 | 0.001957 | -0.000147 | -6.99% | 0.002104 | 0.002138 | 0.00195 | 7,563,539.00 |
| 04 Feb 2024 | 0.002104 | 0.000033 | 1.59% | 0.002045 | 0.002148 | 0.002003 | 6,576,437.00 |
| 03 Feb 2024 | 0.002071 | -0.00002 | -0.96% | 0.002112 | 0.002763 | 0.001911 | 8,344,499.00 |
| 02 Feb 2024 | 0.002091 | 0.000045 | 2.20% | 0.002051 | 0.002314 | 0.001911 | 7,789,667.00 |
| 01 Feb 2024 | 0.002046 | 0.00000300 | 0.15% | 0.002058 | 0.002334 | 0.00195 | 6,137,239.00 |
| 31 Ene 2024 | 0.002043 | -0.000127 | -5.85% | 0.002127 | 0.002226 | 0.002011 | 5,776,023.00 |
| 30 Ene 2024 | 0.00217 | -0.000011 | -0.50% | 0.002178 | 0.002232 | 0.002112 | 7,306,426.00 |
| 29 Ene 2024 | 0.002181 | 0.000188 | 9.43% | 0.001993 | 0.002222 | 0.001989 | 9,230,535.00 |
| 28 Ene 2024 | 0.001993 | -0.000212 | -9.61% | 0.002196 | 0.002235 | 0.001933 | 8,370,382.00 |
| 27 Ene 2024 | 0.002205 | 0.000087 | 4.11% | 0.002109 | 0.002349 | 0.001912 | 7,783,280.00 |
| 26 Ene 2024 | 0.002119 | 0.000167 | 8.56% | 0.001951 | 0.00224 | 0.001914 | 9,493,801.00 |
| 25 Ene 2024 | 0.001952 | -0.000066 | -3.27% | 0.002013 | 0.002056 | 0.0019 | 8,927,066.00 |
| 24 Ene 2024 | 0.002018 | 0.000115 | 6.05% | 0.001895 | 0.002246 | 0.001873 | 6,834,813.00 |
| 23 Ene 2024 | 0.001903 | -0.000071 | -3.60% | 0.001977 | 0.001988 | 0.001852 | 8,534,656.00 |
| 22 Ene 2024 | 0.001973 | -0.000224 | -10.20% | 0.002164 | 0.002366 | 0.001973 | 6,253,320.00 |
| 21 Ene 2024 | 0.002197 | -0.00000900 | -0.41% | 0.002204 | 0.002283 | 0.001965 | 5,311,595.00 |
| 20 Ene 2024 | 0.002206 | 0.00000200 | 0.09% | 0.00218 | 0.002304 | 0.001925 | 4,739,933.00 |
| 19 Ene 2024 | 0.002204 | 0.000054 | 2.51% | 0.002132 | 0.002368 | 0.002 | 4,576,298.00 |
