QLCETH

QLC Chain (QLCETH)

QLCETH Precios Históricos

Fecha Anterior Variación Variación (%) Apertura Máximo Mínimo Volumen
04 Jul 2022 0.00000447 -0.00000051 -10.24% 0.00000447 0.00000447 0.00000447 562.00
03 Jul 2022 0.00000498 0.00000001 0.20% 0.00000521 0.00000523 0.00000498 4,291.00
02 Jul 2022 0.00000497 0.00 0.00% 0.00000497 0.00000497 0.00000497 0.00
01 Jul 2022 0.00000497 0.00000045 9.96% 0.00000484 0.00000497 0.00000484 785.00
30 Jun 2022 0.00000452 -0.00000041 -8.32% 0.00000477 0.00000493 0.00000448 12,173.00
29 Jun 2022 0.00000493 0.00000027 5.79% 0.00000493 0.00000493 0.00000493 399.00
28 Jun 2022 0.00000466 0.00000015 3.33% 0.00000481 0.00000566 0.00000448 20,836.00
27 Jun 2022 0.00000451 -0.00000300 -39.95% 0.00000785 0.00000885 0.00000451 68,265.00
26 Jun 2022 0.00000751 0.00000300 69.93% 0.00000424 0.00000785 0.00000404 81,666.00
25 Jun 2022 0.00000429 0.00000045 11.72% 0.00000431 0.00000448 0.00000429 9,232.00
24 Jun 2022 0.00000384 -0.00000020 -4.95% 0.00000407 0.00000407 0.00000384 654.00
23 Jun 2022 0.00000404 -0.00000071 -14.95% 0.00000423 0.00000423 0.00000404 1,221.00
22 Jun 2022 0.00000475 0.00000005 1.06% 0.00000435 0.00000490 0.00000369 8,136.00
21 Jun 2022 0.00000470 0.00000028 6.33% 0.00000470 0.00000496 0.00000428 23,168.00
20 Jun 2022 0.00000442 0.00000057 14.81% 0.00000442 0.00000442 0.00000442 340.00
19 Jun 2022 0.00000385 -0.00000053 -12.10% 0.00000398 0.00000461 0.00000385 1,348.00
18 Jun 2022 0.00000438 -0.00000043 -8.94% 0.00000463 0.00000463 0.00000425 5,082.00
17 Jun 2022 0.00000481 0.00000038 8.58% 0.00000476 0.00000481 0.00000476 3,830.00
16 Jun 2022 0.00000443 0.00000015 3.50% 0.00000562 0.00000562 0.00000443 6,027.00
15 Jun 2022 0.00000428 -0.00000017 -3.82% 0.00000432 0.00000432 0.00000420 713.00
14 Jun 2022 0.00000445 0.00000011 2.53% 0.00000404 0.00000445 0.00000404 3,511.00
13 Jun 2022 0.00000434 0.00000032 7.96% 0.00000439 0.00000439 0.00000424 95,179.00
12 Jun 2022 0.00000402 0.00000010 2.55% 0.00000398 0.00000407 0.00000398 74,641.00
11 Jun 2022 0.00000392 0.00000037 10.42% 0.00000389 0.00000392 0.00000370 11,503.00
10 Jun 2022 0.00000355 -0.00000029 -7.55% 0.00000380 0.00000380 0.00000355 26,916.00
09 Jun 2022 0.00000384 -0.00000022 -5.42% 0.00000407 0.00000411 0.00000379 2,125,216.00
08 Jun 2022 0.00000406 -0.00000019 -4.47% 0.00000426 0.00000485 0.00000397 1,400,122.00
07 Jun 2022 0.00000425 0.00000049 13.03% 0.00000375 0.00000460 0.00000373 1,484,694.00
06 Jun 2022 0.00000376 -0.00000004 -1.05% 0.00000371 0.00000379 0.00000357 1,130,928.00
05 Jun 2022 0.00000380 0.00000005 1.33% 0.00000373 0.00000395 0.00000367 2,248,350.00
04 Jun 2022 0.00000375 0.00000003 0.81% 0.00000373 0.00000393 0.00000357 924,680.00
03 Jun 2022 0.00000372 -0.00000006 -1.59% 0.00000393 0.00000395 0.00000364 899,779.00
02 Jun 2022 0.00000378 0.00000005 1.34% 0.00000375 0.00000460 0.00000366 1,439,532.00
01 Jun 2022 0.00000373 0.00000023 6.57% 0.00000350 0.00000616 0.00000347 883,239.00
31 May 2022 0.00000350 -0.00000003 -0.85% 0.00000355 0.00000361 0.00000350 478,788.00
30 May 2022 0.00000353 0.00000038 12.06% 0.00000315 0.00000367 0.00000300 2,624,681.00
29 May 2022 0.00000315 -0.00000007 -2.17% 0.00000321 0.00000321 0.00000281 2,548,580.00
28 May 2022 0.00000322 0.00000006 1.90% 0.00000326 0.00000332 0.00000322 823,536.00
27 May 2022 0.00000316 0.00 0.00% 0.00000316 0.00000316 0.00000316 0.00
26 May 2022 0.00000316 -0.00000045 -12.47% 0.00000323 0.00000323 0.00000296 46,237.00
25 May 2022 0.00000361 0.00000004 1.12% 0.00000361 0.00000361 0.00000361 570.00
24 May 2022 0.00000357 0.00 0.00% 0.00000357 0.00000357 0.00000357 0.00
23 May 2022 0.00000357 0.00000011 3.18% 0.00000357 0.00000357 0.00000357 472.00
22 May 2022 0.00000346 0.00 0.00% 0.00000346 0.00000346 0.00000346 0.00
21 May 2022 0.00000346 -0.00000010 -2.81% 0.00000346 0.00000346 0.00000346 420.00
20 May 2022 0.00000356 0.00000035 10.90% 0.00000368 0.00000368 0.00000356 16,613.00
19 May 2022 0.00000321 0.00 0.00% 0.00000321 0.00000321 0.00000321 0.00
18 May 2022 0.00000321 0.00000004 1.26% 0.00000314 0.00000322 0.00000314 4,114.00
17 May 2022 0.00000317 -0.00000027 -7.85% 0.00000358 0.00000358 0.00000317 14,634.00
16 May 2022 0.00000344 0.00000063 22.42% 0.00000303 0.00000347 0.00000297 38,153.00
15 May 2022 0.00000281 -0.00000200 -46.19% 0.00000341 0.00000341 0.00000268 32,430.00
14 May 2022 0.00000433 0.00000100 33.00% 0.00000296 0.00000447 0.00000264 240,946.00
13 May 2022 0.00000303 0.00000092 43.60% 0.00000208 0.00000303 0.00000206 71,612.00
12 May 2022 0.00000211 -0.00000096 -31.27% 0.00000319 0.00000335 0.00000155 1,260,482.00
11 May 2022 0.00000307 -0.00000058 -15.89% 0.00000359 0.00000381 0.00000268 1,681,492.00
10 May 2022 0.00000365 -0.00000061 -14.32% 0.00000433 0.00000433 0.00000361 908,085.00
09 May 2022 0.00000426 -0.00000018 -4.05% 0.00000443 0.00000455 0.00000420 1,218,187.00
08 May 2022 0.00000444 -0.00000011 -2.42% 0.00000455 0.00000460 0.00000439 1,456,155.00
07 May 2022 0.00000455 0.00000010 2.25% 0.00000446 0.00000459 0.00000428 574,563.00
06 May 2022 0.00000445 -0.00000002 -0.45% 0.00000443 0.00000451 0.00000426 639,936.00
05 May 2022 0.00000447 -0.00000009 -1.97% 0.00000452 0.00000471 0.00000435 703,113.00
04 May 2022 0.00000456 0.00000022 5.07% 0.00000434 0.00000471 0.00000420 1,138,862.00
03 May 2022 0.00000434 -0.00000001 -0.23% 0.00000435 0.00000439 0.00000425 774,000.00
02 May 2022 0.00000435 -0.00000005 -1.14% 0.00000439 0.00000452 0.00000431 1,044,348.00
01 May 2022 0.00000440 -0.00000007 -1.57% 0.00000447 0.00000470 0.00000432 975,761.00
30 Abr 2022 0.00000447 -0.00000032 -6.68% 0.00000477 0.00000491 0.00000428 700,667.00
29 Abr 2022 0.00000479 -0.00000010 -2.04% 0.00000489 0.00000489 0.00000454 1,027,371.00
28 Abr 2022 0.00000489 -0.00000004 -0.81% 0.00000493 0.00000503 0.00000465 919,491.00
27 Abr 2022 0.00000493 0.00 0.00% 0.00000491 0.00000505 0.00000476 491,023.00
26 Abr 2022 0.00000493 -0.00000011 -2.18% 0.00000501 0.00000511 0.00000486 519,521.00
25 Abr 2022 0.00000504 -0.00000019 -3.63% 0.00000518 0.00000532 0.00000490 1,431,327.00
24 Abr 2022 0.00000523 0.00000006 1.16% 0.00000516 0.00000525 0.00000504 1,224,487.00
23 Abr 2022 0.00000517 0.00000004 0.78% 0.00000517 0.00000523 0.00000502 441,369.00
22 Abr 2022 0.00000513 0.00000008 1.58% 0.00000513 0.00000524 0.00000498 534,871.00
21 Abr 2022 0.00000505 -0.00000031 -5.78% 0.00000534 0.00000556 0.00000505 1,404,246.00
20 Abr 2022 0.00000536 0.00000006 1.13% 0.00000533 0.00000570 0.00000530 1,078,536.00
19 Abr 2022 0.00000530 0.00000033 6.64% 0.00000498 0.00000593 0.00000488 508,857.00
18 Abr 2022 0.00000497 -0.00000004 -0.80% 0.00000506 0.00000512 0.00000490 792,275.00
17 Abr 2022 0.00000501 -0.00000012 -2.34% 0.00000512 0.00000516 0.00000494 839,492.00
16 Abr 2022 0.00000513 0.00000008 1.58% 0.00000503 0.00000520 0.00000495 659,023.00
15 Abr 2022 0.00000505 0.00000003 0.60% 0.00000499 0.00000544 0.00000494 485,161.00
14 Abr 2022 0.00000502 -0.00000021 -4.02% 0.00000525 0.00000539 0.00000496 676,479.00
13 Abr 2022 0.00000523 0.00000011 2.15% 0.00000513 0.00000535 0.00000494 707,812.00
12 Abr 2022 0.00000512 -0.00000003 -0.58% 0.00000518 0.00000530 0.00000501 610,006.00
11 Abr 2022 0.00000515 -0.00000005 -0.96% 0.00000525 0.00000536 0.00000505 1,251,687.00
10 Abr 2022 0.00000520 -0.00000010 -1.89% 0.00000529 0.00000538 0.00000517 611,833.00
09 Abr 2022 0.00000530 -0.00000016 -2.93% 0.00000550 0.00000558 0.00000530 506,376.00
08 Abr 2022 0.00000546 -0.00000028 -4.88% 0.00000578 0.00000594 0.00000536 617,033.00
07 Abr 2022 0.00000574 0.00000021 3.80% 0.00000557 0.00000598 0.00000543 680,124.00
06 Abr 2022 0.00000553 -0.00000022 -3.83% 0.00000583 0.00000590 0.00000550 883,717.00
Su Consulta Reciente
GATE
QLCETH
QLC Chain
Regístrese ahora para ver estas acciones en su Monitor streaming ADVFN.

Usted puede agregar y ver hasta 110 símbolos de sus acciones favoritas al mismo tiempo y completamente gratis.

Al acceder a los servicios disponibles de ADVFN usted acepta quedar sujerto a los Términos y Condiciones

P: V: D:20220705 00:05:43