Hot Features
Premium
Regístrate para obtener gráficos en tiempo real, herramientas de análisis y precios.
QNTETH Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 22 May 2024 | 0.02603 | 0.00 | 0.00% | 0.02602 | 0.02661 | 0.02601 | 74.00 |
| 21 May 2024 | 0.02603 | -0.00161 | -5.82% | 0.02757 | 0.028 | 0.026 | 117.00 |
| 20 May 2024 | 0.02764 | -0.00317 | -10.29% | 0.03083 | 0.03126 | 0.02749 | 118.00 |
| 19 May 2024 | 0.03081 | -0.00062 | -1.97% | 0.03143 | 0.03153 | 0.0308 | 96.00 |
| 18 May 2024 | 0.03143 | -0.0002 | -0.63% | 0.03167 | 0.03211 | 0.03134 | 96.00 |
| 17 May 2024 | 0.03163 | -0.00056 | -1.74% | 0.03221 | 0.03221 | 0.03114 | 64.00 |
| 16 May 2024 | 0.03219 | 0.00024 | 0.75% | 0.03196 | 0.03242 | 0.03193 | 107.00 |
| 15 May 2024 | 0.03195 | -0.00023 | -0.71% | 0.03217 | 0.03245 | 0.03192 | 107.00 |
| 14 May 2024 | 0.03218 | -0.00035 | -1.08% | 0.03254 | 0.03268 | 0.03194 | 103.00 |
| 13 May 2024 | 0.03253 | 0.00035 | 1.09% | 0.03222 | 0.03265 | 0.03192 | 106.00 |
| 12 May 2024 | 0.03218 | -0.00057 | -1.74% | 0.03277 | 0.03287 | 0.03195 | 88.00 |
| 11 May 2024 | 0.03275 | -0.00034 | -1.03% | 0.03311 | 0.03319 | 0.03265 | 114.00 |
| 10 May 2024 | 0.03309 | 0.00046 | 1.41% | 0.03262 | 0.03333 | 0.0325 | 89.00 |
| 09 May 2024 | 0.03263 | 0.00012 | 0.37% | 0.03259 | 0.03294 | 0.03218 | 113.00 |
| 08 May 2024 | 0.03251 | 0.00045 | 1.40% | 0.03212 | 0.03264 | 0.03196 | 117.00 |
| 07 May 2024 | 0.03206 | -0.00005 | -0.16% | 0.03208 | 0.03253 | 0.03202 | 84.00 |
| 06 May 2024 | 0.03211 | -0.00014 | -0.43% | 0.03224 | 0.03253 | 0.032 | 89.00 |
| 05 May 2024 | 0.03225 | -0.00047 | -1.44% | 0.03276 | 0.03305 | 0.032 | 103.00 |
| 04 May 2024 | 0.03272 | -0.00143 | -4.19% | 0.03413 | 0.03426 | 0.03271 | 105.00 |
| 03 May 2024 | 0.03415 | 0.00 | 0.00% | 0.03401 | 0.03461 | 0.03384 | 101.00 |
| 02 May 2024 | 0.03415 | 0.00009 | 0.26% | 0.0341 | 0.03464 | 0.03377 | 105.00 |
| 01 May 2024 | 0.03406 | 0.0011 | 3.34% | 0.03303 | 0.03423 | 0.03273 | 128.00 |
| 30 Abr 2024 | 0.03296 | 0.00091 | 2.84% | 0.03206 | 0.03383 | 0.03204 | 115.00 |
| 29 Abr 2024 | 0.03205 | 0.00075 | 2.40% | 0.03114 | 0.03289 | 0.03103 | 110.00 |
| 28 Abr 2024 | 0.0313 | -0.00079 | -2.46% | 0.03196 | 0.03223 | 0.031 | 101.00 |
| 27 Abr 2024 | 0.03209 | -0.00199 | -5.84% | 0.03403 | 0.03413 | 0.03178 | 101.00 |
| 26 Abr 2024 | 0.03408 | -0.00067 | -1.93% | 0.03489 | 0.0353 | 0.03405 | 98.00 |
| 25 Abr 2024 | 0.03475 | 0.0003 | 0.87% | 0.03435 | 0.03492 | 0.03368 | 101.00 |
| 24 Abr 2024 | 0.03445 | 0.00058 | 1.71% | 0.03391 | 0.0357 | 0.03389 | 104.00 |
| 23 Abr 2024 | 0.03387 | -0.00001 | -0.03% | 0.03384 | 0.03402 | 0.03344 | 97.00 |
| 22 Abr 2024 | 0.03388 | 0.00023 | 0.68% | 0.03378 | 0.03428 | 0.03347 | 91.00 |
| 21 Abr 2024 | 0.03365 | -0.00108 | -3.11% | 0.03476 | 0.03487 | 0.03355 | 96.00 |
| 20 Abr 2024 | 0.03473 | 0.00023 | 0.67% | 0.03414 | 0.03492 | 0.034 | 97.00 |
| 19 Abr 2024 | 0.0345 | -0.0009 | -2.54% | 0.03535 | 0.03535 | 0.03418 | 104.00 |
| 18 Abr 2024 | 0.0354 | 0.0013 | 3.81% | 0.0341 | 0.03542 | 0.03341 | 80.00 |
| 17 Abr 2024 | 0.0341 | 0.00061 | 1.82% | 0.03353 | 0.03417 | 0.03345 | 63.00 |
| 16 Abr 2024 | 0.03349 | 0.00011 | 0.33% | 0.03339 | 0.03403 | 0.03235 | 114.00 |
| 15 Abr 2024 | 0.03338 | 0.00018 | 0.54% | 0.03324 | 0.036 | 0.0324 | 135.00 |
| 14 Abr 2024 | 0.0332 | 0.00125 | 3.91% | 0.03175 | 0.03338 | 0.0312 | 143.00 |
| 13 Abr 2024 | 0.03195 | -0.00072 | -2.20% | 0.03239 | 0.03274 | 0.02939 | 130.00 |
| 12 Abr 2024 | 0.03267 | -0.00019 | -0.58% | 0.03287 | 0.03313 | 0.02983 | 136.00 |
| 11 Abr 2024 | 0.03286 | -0.00012 | -0.36% | 0.03299 | 0.03327 | 0.0323 | 100.00 |
| 10 Abr 2024 | 0.03298 | -0.00033 | -0.99% | 0.03321 | 0.03343 | 0.03281 | 100.00 |
| 09 Abr 2024 | 0.03331 | 0.00021 | 0.63% | 0.03315 | 0.03368 | 0.03226 | 97.00 |
| 08 Abr 2024 | 0.0331 | -0.00178 | -5.10% | 0.03481 | 0.03509 | 0.03291 | 82.00 |
| 07 Abr 2024 | 0.03488 | -0.00087 | -2.43% | 0.0357 | 0.03602 | 0.0348 | 81.00 |
| 06 Abr 2024 | 0.03575 | -0.00001 | -0.03% | 0.03571 | 0.03625 | 0.03535 | 89.00 |
| 05 Abr 2024 | 0.03576 | -0.00074 | -2.03% | 0.03644 | 0.03645 | 0.0354 | 90.00 |
| 04 Abr 2024 | 0.0365 | 0.00061 | 1.70% | 0.03581 | 0.03672 | 0.03581 | 94.00 |
| 03 Abr 2024 | 0.03589 | -0.0006 | -1.64% | 0.03635 | 0.03753 | 0.03532 | 100.00 |
| 02 Abr 2024 | 0.03649 | 0.00034 | 0.94% | 0.03621 | 0.03724 | 0.03595 | 103.00 |
| 01 Abr 2024 | 0.03615 | -0.00009 | -0.25% | 0.0363 | 0.03685 | 0.03605 | 92.00 |
| 31 Mar 2024 | 0.03624 | -0.00172 | -4.53% | 0.03791 | 0.03794 | 0.03622 | 71.00 |
| 30 Mar 2024 | 0.03796 | -0.00056 | -1.45% | 0.03863 | 0.03874 | 0.03749 | 79.00 |
| 29 Mar 2024 | 0.03852 | -0.00012 | -0.31% | 0.03852 | 0.03899 | 0.0379 | 90.00 |
| 28 Mar 2024 | 0.03864 | -0.00027 | -0.69% | 0.03899 | 0.04014 | 0.03842 | 118.00 |
| 27 Mar 2024 | 0.03891 | -0.00004 | -0.10% | 0.03882 | 0.03911 | 0.03818 | 121.00 |
| 26 Mar 2024 | 0.03895 | -0.00003 | -0.08% | 0.03904 | 0.04068 | 0.03878 | 118.00 |
| 25 Mar 2024 | 0.03898 | -0.00021 | -0.54% | 0.03905 | 0.04294 | 0.03862 | 140.00 |
| 24 Mar 2024 | 0.03919 | 0.00189 | 5.07% | 0.03752 | 0.04043 | 0.03733 | 124.00 |
| 23 Mar 2024 | 0.0373 | 0.00069 | 1.88% | 0.03654 | 0.03806 | 0.03629 | 122.00 |
| 22 Mar 2024 | 0.03661 | 0.00112 | 3.16% | 0.03557 | 0.03719 | 0.03535 | 139.00 |
| 21 Mar 2024 | 0.03549 | 0.0006 | 1.72% | 0.03498 | 0.03736 | 0.03474 | 129.00 |
| 20 Mar 2024 | 0.03489 | -0.00031 | -0.88% | 0.03546 | 0.03591 | 0.03342 | 150.00 |
| 19 Mar 2024 | 0.0352 | 0.00004 | 0.11% | 0.03518 | 0.03577 | 0.03398 | 146.00 |
| 18 Mar 2024 | 0.03516 | 0.0002 | 0.57% | 0.03511 | 0.03775 | 0.03462 | 128.00 |
| 17 Mar 2024 | 0.03496 | 0.00015 | 0.43% | 0.03493 | 0.03593 | 0.03406 | 149.00 |
| 16 Mar 2024 | 0.03481 | -0.00175 | -4.79% | 0.0363 | 0.0366 | 0.03403 | 177.00 |
| 15 Mar 2024 | 0.03656 | 0.00146 | 4.16% | 0.03504 | 0.037 | 0.03322 | 157.00 |
| 14 Mar 2024 | 0.0351 | 0.00065 | 1.89% | 0.03449 | 0.03569 | 0.03405 | 128.00 |
| 13 Mar 2024 | 0.03445 | -0.00042 | -1.20% | 0.03474 | 0.03623 | 0.03269 | 161.00 |
| 12 Mar 2024 | 0.03487 | 0.00386 | 12.45% | 0.03107 | 0.03488 | 0.03042 | 175.00 |
| 11 Mar 2024 | 0.03101 | 0.0006 | 1.97% | 0.0305 | 0.03145 | 0.02915 | 163.00 |
| 10 Mar 2024 | 0.03041 | -0.0004 | -1.30% | 0.03082 | 0.03116 | 0.02984 | 159.00 |
| 09 Mar 2024 | 0.03081 | -0.00105 | -3.30% | 0.03184 | 0.03202 | 0.0308 | 158.00 |
| 08 Mar 2024 | 0.03186 | -0.00095 | -2.90% | 0.03273 | 0.03284 | 0.03088 | 183.00 |
| 07 Mar 2024 | 0.03281 | -0.00037 | -1.12% | 0.03313 | 0.03435 | 0.03258 | 149.00 |
| 06 Mar 2024 | 0.03318 | 0.00001 | 0.03% | 0.03315 | 0.03344 | 0.03119 | 187.00 |
| 05 Mar 2024 | 0.03317 | -0.00208 | -5.90% | 0.03537 | 0.0359 | 0.03257 | 158.00 |
| 04 Mar 2024 | 0.03525 | -0.00015 | -0.42% | 0.03514 | 0.03772 | 0.03446 | 230.00 |
| 03 Mar 2024 | 0.0354 | -0.00166 | -4.48% | 0.03727 | 0.03777 | 0.03532 | 136.00 |
| 02 Mar 2024 | 0.03706 | 0.00049 | 1.34% | 0.03621 | 0.03718 | 0.03522 | 140.00 |
| 01 Mar 2024 | 0.03657 | 0.00217 | 6.31% | 0.03436 | 0.0376 | 0.0333 | 180.00 |
| 29 Feb 2024 | 0.0344 | 0.00164 | 5.01% | 0.03266 | 0.0344 | 0.03197 | 165.00 |
| 28 Feb 2024 | 0.03276 | -0.00094 | -2.79% | 0.0337 | 0.03423 | 0.03163 | 182.00 |
| 27 Feb 2024 | 0.0337 | -0.0001 | -0.30% | 0.0342 | 0.03478 | 0.0334 | 164.00 |
| 26 Feb 2024 | 0.0338 | -0.00054 | -1.57% | 0.03448 | 0.03452 | 0.03361 | 161.00 |
| 25 Feb 2024 | 0.03434 | -0.00057 | -1.63% | 0.03492 | 0.03492 | 0.03406 | 174.00 |
| 24 Feb 2024 | 0.03491 | -0.00014 | -0.40% | 0.0352 | 0.03527 | 0.03469 | 151.00 |
| 23 Feb 2024 | 0.03505 | 0.00038 | 1.10% | 0.03471 | 0.0355 | 0.006 | 203.00 |
