Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
QNTUSDT Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 04 May 2024 | 101.98 | -4.15 | -3.91% | 105.77 | 106.51 | 101.81 | 854.00 |
| 03 May 2024 | 106.13 | 4.11 | 4.03% | 101.77 | 106.67 | 101.14 | 292.00 |
| 02 May 2024 | 102.02 | 0.290 | 0.29% | 101.57 | 103.13 | 99.24 | 366.00 |
| 01 May 2024 | 101.73 | 1.92 | 1.92% | 99.69 | 102.41 | 93.62 | 740.00 |
| 30 Abr 2024 | 99.81 | -3.58 | -3.46% | 102.95 | 104.53 | 96.44 | 482.00 |
| 29 Abr 2024 | 103.39 | 1.45 | 1.42% | 101.79 | 104.48 | 100.50 | 592.00 |
| 28 Abr 2024 | 101.94 | -2.24 | -2.15% | 104.13 | 107.15 | 101.88 | 384.00 |
| 27 Abr 2024 | 104.18 | -2.42 | -2.27% | 106.59 | 107.07 | 102.18 | 281.00 |
| 26 Abr 2024 | 106.60 | -3.21 | -2.92% | 110.11 | 111.20 | 106.50 | 368.00 |
| 25 Abr 2024 | 109.81 | 1.96 | 1.82% | 108.10 | 110.55 | 105.40 | 238.00 |
| 24 Abr 2024 | 107.85 | -1.25 | -1.15% | 109.34 | 116.53 | 107.13 | 1,078.00 |
| 23 Abr 2024 | 109.10 | 0.680 | 0.63% | 108.33 | 109.30 | 105.58 | 857.00 |
| 22 Abr 2024 | 108.42 | 2.44 | 2.30% | 106.43 | 110.58 | 105.80 | 793.00 |
| 21 Abr 2024 | 105.98 | -3.78 | -3.44% | 109.30 | 109.89 | 104.65 | 295.00 |
| 20 Abr 2024 | 109.76 | 4.97 | 4.74% | 104.19 | 110.20 | 103.08 | 452.00 |
| 19 Abr 2024 | 104.79 | -3.68 | -3.39% | 108.27 | 109.23 | 99.10 | 695.00 |
| 18 Abr 2024 | 108.47 | 6.79 | 6.68% | 101.72 | 108.72 | 98.80 | 473.00 |
| 17 Abr 2024 | 101.68 | -1.50 | -1.45% | 103.47 | 104.96 | 99.30 | 543.00 |
| 16 Abr 2024 | 103.18 | -0.400 | -0.39% | 103.49 | 105.54 | 97.35 | 819.00 |
| 15 Abr 2024 | 103.58 | -1.20 | -1.15% | 104.55 | 115.14 | 101.39 | 1,283.00 |
| 14 Abr 2024 | 104.78 | 8.08 | 8.36% | 95.49 | 105.80 | 91.60 | 1,455.00 |
| 13 Abr 2024 | 96.70 | -8.57 | -8.14% | 104.80 | 105.61 | 82.29 | 1,934.00 |
| 12 Abr 2024 | 105.27 | -9.86 | -8.56% | 115.36 | 116.82 | 100.27 | 1,658.00 |
| 11 Abr 2024 | 115.13 | -1.86 | -1.59% | 116.70 | 117.60 | 113.98 | 403.00 |
| 10 Abr 2024 | 116.99 | 0.770 | 0.66% | 116.15 | 118.00 | 113.16 | 792.00 |
| 09 Abr 2024 | 116.22 | -6.36 | -5.19% | 122.41 | 123.02 | 115.00 | 793.00 |
| 08 Abr 2024 | 122.58 | 2.83 | 2.36% | 119.89 | 123.60 | 118.03 | 545.00 |
| 07 Abr 2024 | 119.75 | -0.030 | -0.03% | 119.69 | 122.00 | 118.62 | 362.00 |
| 06 Abr 2024 | 119.78 | 1.30 | 1.10% | 118.35 | 120.90 | 118.08 | 399.00 |
| 05 Abr 2024 | 118.48 | -2.85 | -2.35% | 121.08 | 121.38 | 114.83 | 635.00 |
| 04 Abr 2024 | 121.33 | 2.41 | 2.03% | 118.75 | 125.72 | 116.98 | 541.00 |
| 03 Abr 2024 | 118.92 | -0.530 | -0.44% | 119.43 | 124.27 | 116.54 | 859.00 |
| 02 Abr 2024 | 119.45 | -7.58 | -5.97% | 126.91 | 127.39 | 118.40 | 1,851.00 |
| 01 Abr 2024 | 127.03 | -4.96 | -3.76% | 132.10 | 133.44 | 124.44 | 1,539.00 |
| 31 Mar 2024 | 131.99 | -1.12 | -0.84% | 132.30 | 135.80 | 131.92 | 1,013.00 |
| 30 Mar 2024 | 133.11 | -2.23 | -1.65% | 135.17 | 136.80 | 132.27 | 607.00 |
| 29 Mar 2024 | 135.34 | -2.22 | -1.61% | 137.31 | 139.28 | 133.14 | 1,112.00 |
| 28 Mar 2024 | 137.56 | 1.50 | 1.10% | 136.03 | 143.42 | 134.00 | 1,247.00 |
| 27 Mar 2024 | 136.06 | -3.63 | -2.60% | 139.14 | 141.88 | 134.18 | 999.00 |
| 26 Mar 2024 | 139.69 | 0.120 | 0.09% | 139.86 | 149.41 | 137.65 | 1,729.00 |
| 25 Mar 2024 | 139.57 | 4.75 | 3.52% | 134.71 | 148.73 | 132.50 | 1,785.00 |
| 24 Mar 2024 | 134.82 | 9.38 | 7.48% | 125.22 | 138.75 | 124.69 | 891.00 |
| 23 Mar 2024 | 125.44 | 4.01 | 3.30% | 122.23 | 129.00 | 120.00 | 1,240.00 |
| 22 Mar 2024 | 121.43 | -2.64 | -2.13% | 124.04 | 129.77 | 118.86 | 1,028.00 |
| 21 Mar 2024 | 124.07 | 0.990 | 0.80% | 122.82 | 132.13 | 121.75 | 1,479.00 |
| 20 Mar 2024 | 123.08 | 11.81 | 10.61% | 111.98 | 123.64 | 106.20 | 1,564.00 |
| 19 Mar 2024 | 111.27 | -13.37 | -10.73% | 123.73 | 125.22 | 109.30 | 1,318.00 |
| 18 Mar 2024 | 124.64 | -2.80 | -2.20% | 127.81 | 136.25 | 122.45 | 1,516.00 |
| 17 Mar 2024 | 127.44 | 4.83 | 3.94% | 123.71 | 130.05 | 118.36 | 1,527.00 |
| 16 Mar 2024 | 122.61 | -14.38 | -10.50% | 135.81 | 137.27 | 120.56 | 1,068.00 |
| 15 Mar 2024 | 136.99 | 0.860 | 0.63% | 136.15 | 138.07 | 121.57 | 2,191.00 |
| 14 Mar 2024 | 136.13 | -1.88 | -1.36% | 137.86 | 142.14 | 128.29 | 2,477.00 |
| 13 Mar 2024 | 138.01 | -0.690 | -0.50% | 138.15 | 146.58 | 131.62 | 2,806.00 |
| 12 Mar 2024 | 138.70 | 12.37 | 9.79% | 125.77 | 138.96 | 117.49 | 2,057.00 |
| 11 Mar 2024 | 126.33 | 8.02 | 6.78% | 118.45 | 127.33 | 113.22 | 2,764.00 |
| 10 Mar 2024 | 118.31 | -1.66 | -1.38% | 120.60 | 121.96 | 115.35 | 1,488.00 |
| 09 Mar 2024 | 119.97 | -3.90 | -3.15% | 123.83 | 124.73 | 119.97 | 1,679.00 |
| 08 Mar 2024 | 123.87 | -3.02 | -2.38% | 126.76 | 127.82 | 121.10 | 3,560.00 |
| 07 Mar 2024 | 126.89 | 0.530 | 0.42% | 126.72 | 130.32 | 124.82 | 1,346.00 |
| 06 Mar 2024 | 126.36 | 8.19 | 6.93% | 117.72 | 128.63 | 113.92 | 1,926.00 |
| 05 Mar 2024 | 118.17 | -9.74 | -7.61% | 128.24 | 134.34 | 111.76 | 2,405.00 |
| 04 Mar 2024 | 127.91 | 5.00 | 4.07% | 122.69 | 133.80 | 121.51 | 3,303.00 |
| 03 Mar 2024 | 122.91 | -4.04 | -3.18% | 127.56 | 129.64 | 121.17 | 3,122.00 |
| 02 Mar 2024 | 126.95 | 1.40 | 1.12% | 124.24 | 126.99 | 120.02 | 2,682.00 |
| 01 Mar 2024 | 125.55 | 10.75 | 9.36% | 114.98 | 128.75 | 112.53 | 2,691.00 |
| 29 Feb 2024 | 114.80 | 4.37 | 3.96% | 110.28 | 116.48 | 109.08 | 2,677.00 |
| 28 Feb 2024 | 110.43 | 1.00 | 0.91% | 109.36 | 115.02 | 106.77 | 2,408.00 |
| 27 Feb 2024 | 109.43 | 2.13 | 1.99% | 109.49 | 111.93 | 107.45 | 2,351.00 |
| 26 Feb 2024 | 107.30 | 0.220 | 0.21% | 107.31 | 108.24 | 103.61 | 2,212.00 |
| 25 Feb 2024 | 107.08 | 2.53 | 2.42% | 104.43 | 107.93 | 103.42 | 1,629.00 |
| 24 Feb 2024 | 104.55 | 1.82 | 1.77% | 102.86 | 104.95 | 101.30 | 1,461.00 |
| 23 Feb 2024 | 102.73 | -0.660 | -0.64% | 103.18 | 104.10 | 101.35 | 1,811.00 |
| 22 Feb 2024 | 103.39 | -1.23 | -1.18% | 105.21 | 106.74 | 101.96 | 1,440.00 |
| 21 Feb 2024 | 104.62 | -4.70 | -4.30% | 109.59 | 109.59 | 101.76 | 1,419.00 |
| 20 Feb 2024 | 109.32 | -2.68 | -2.39% | 112.08 | 112.35 | 104.77 | 1,783.00 |
| 19 Feb 2024 | 112.00 | 2.29 | 2.09% | 110.04 | 112.94 | 109.17 | 1,654.00 |
| 18 Feb 2024 | 109.71 | 2.35 | 2.19% | 107.40 | 110.17 | 106.43 | 1,099.00 |
| 17 Feb 2024 | 107.36 | -2.53 | -2.30% | 109.94 | 110.78 | 105.96 | 968.00 |
| 16 Feb 2024 | 109.89 | -1.20 | -1.08% | 110.99 | 113.99 | 108.64 | 1,467.00 |
| 15 Feb 2024 | 111.09 | 5.80 | 5.51% | 105.60 | 111.43 | 104.97 | 1,883.00 |
| 14 Feb 2024 | 105.29 | 1.96 | 1.90% | 103.59 | 106.56 | 102.64 | 1,255.00 |
| 13 Feb 2024 | 103.33 | -2.48 | -2.34% | 106.34 | 106.82 | 101.54 | 1,114.00 |
| 12 Feb 2024 | 105.81 | 3.20 | 3.12% | 103.20 | 106.68 | 101.31 | 899.00 |
| 11 Feb 2024 | 102.61 | -0.990 | -0.96% | 103.44 | 105.45 | 101.95 | 624.00 |
| 10 Feb 2024 | 103.60 | -1.94 | -1.84% | 105.86 | 106.34 | 103.14 | 708.00 |
| 09 Feb 2024 | 105.54 | 1.59 | 1.53% | 104.04 | 107.11 | 103.89 | 852.00 |
| 08 Feb 2024 | 103.95 | 0.050 | 0.05% | 104.33 | 104.83 | 102.28 | 489.00 |
| 07 Feb 2024 | 103.90 | 0.710 | 0.69% | 103.11 | 105.00 | 101.75 | 446.00 |
| 06 Feb 2024 | 103.19 | 1.32 | 1.30% | 101.84 | 103.40 | 101.27 | 777.00 |
| 05 Feb 2024 | 101.87 | 1.13 | 1.12% | 100.74 | 103.78 | 99.82 | 891.00 |
| 04 Feb 2024 | 100.74 | -1.60 | -1.56% | 102.47 | 102.47 | 100.04 | 458.00 |
| 03 Feb 2024 | 102.34 | -0.420 | -0.41% | 102.80 | 104.94 | 102.23 | 464.00 |
