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 |
