Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.QTCONUSDT Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 28 Jun 2024 | 0.001485 | 0.000051 | 3.56% | 0.001432 | 0.001503 | 0.001427 | 4,349,238.00 |
| 27 Jun 2024 | 0.001434 | 0.00000700 | 0.49% | 0.001423 | 0.001435 | 0.001419 | 833,288.00 |
| 26 Jun 2024 | 0.001427 | 0.00000080 | 0.06% | 0.001426 | 0.001444 | 0.001387 | 8,658,679.00 |
| 25 Jun 2024 | 0.001426 | -0.00000500 | -0.35% | 0.001427 | 0.00145 | 0.001362 | 8,394,660.00 |
| 24 Jun 2024 | 0.001431 | -0.000034 | -2.32% | 0.001447 | 0.001587 | 0.001368 | 14,954,681.00 |
| 23 Jun 2024 | 0.001465 | -0.000015 | -1.01% | 0.001514 | 0.001541 | 0.001465 | 2,749,536.00 |
| 22 Jun 2024 | 0.00148 | 0.000092 | 6.63% | 0.001387 | 0.001549 | 0.001384 | 11,027,875.00 |
| 21 Jun 2024 | 0.001388 | -0.000026 | -1.84% | 0.001415 | 0.001496 | 0.001344 | 20,127,499.00 |
| 20 Jun 2024 | 0.001414 | 0.00000500 | 0.35% | 0.001407 | 0.001458 | 0.001387 | 10,262,393.00 |
| 19 Jun 2024 | 0.001409 | 0.000087 | 6.58% | 0.001322 | 0.001418 | 0.001317 | 25,701,733.00 |
| 18 Jun 2024 | 0.001322 | -0.000117 | -8.13% | 0.001443 | 0.001447 | 0.001274 | 52,697,238.00 |
| 17 Jun 2024 | 0.001439 | -0.000262 | -15.41% | 0.0017 | 0.001705 | 0.001372 | 27,225,111.00 |
| 16 Jun 2024 | 0.0017 | -0.000016 | -0.93% | 0.001717 | 0.001757 | 0.00167 | 19,366,859.00 |
| 15 Jun 2024 | 0.001716 | 0.000032 | 1.90% | 0.001775 | 0.001775 | 0.001703 | 3,880,873.00 |
| 14 Jun 2024 | 0.001684 | -0.000119 | -6.60% | 0.001807 | 0.001831 | 0.001684 | 8,535,656.00 |
| 13 Jun 2024 | 0.001803 | 0.000035 | 1.98% | 0.001765 | 0.001833 | 0.001747 | 25,930,768.00 |
| 12 Jun 2024 | 0.001767 | 0.000021 | 1.20% | 0.001746 | 0.001833 | 0.001727 | 8,071,218.00 |
| 11 Jun 2024 | 0.001747 | -0.00004 | -2.24% | 0.001788 | 0.001818 | 0.001725 | 7,473,185.00 |
| 10 Jun 2024 | 0.001787 | -0.000054 | -2.93% | 0.001841 | 0.002024 | 0.001712 | 8,935,196.00 |
| 09 Jun 2024 | 0.001841 | -0.00000700 | -0.38% | 0.001836 | 0.001931 | 0.001754 | 31,888,856.00 |
| 08 Jun 2024 | 0.001848 | -0.000016 | -0.86% | 0.001864 | 0.001933 | 0.001775 | 76,396,216.00 |
| 07 Jun 2024 | 0.001864 | -0.000099 | -5.04% | 0.00196 | 0.00196 | 0.001831 | 6,688,233.00 |
| 06 Jun 2024 | 0.001963 | 0.000089 | 4.75% | 0.001872 | 0.002003 | 0.001871 | 5,606,774.00 |
| 05 Jun 2024 | 0.001874 | -0.00003 | -1.58% | 0.001903 | 0.001917 | 0.001823 | 18,526,795.00 |
| 04 Jun 2024 | 0.001903 | -0.00000700 | -0.37% | 0.001912 | 0.002022 | 0.00185 | 24,669,927.00 |
| 03 Jun 2024 | 0.001911 | -0.00001 | -0.52% | 0.001921 | 0.001921 | 0.001826 | 28,605,427.00 |
| 02 Jun 2024 | 0.001921 | -0.000048 | -2.44% | 0.001968 | 0.002037 | 0.001913 | 33,559,334.00 |
| 01 Jun 2024 | 0.001968 | -0.000024 | -1.20% | 0.001992 | 0.002026 | 0.001928 | 6,556,540.00 |
| 31 May 2024 | 0.001992 | -0.000061 | -2.97% | 0.002053 | 0.002103 | 0.00199 | 7,998,671.00 |
| 30 May 2024 | 0.002053 | 0.00000500 | 0.24% | 0.00205 | 0.002155 | 0.002003 | 48,415,499.00 |
| 29 May 2024 | 0.002048 | 0.000038 | 1.89% | 0.00201 | 0.002169 | 0.002009 | 51,186,911.00 |
| 28 May 2024 | 0.00201 | 0.000113 | 5.97% | 0.001898 | 0.002017 | 0.001871 | 6,953,440.00 |
| 27 May 2024 | 0.001897 | 0.000056 | 3.04% | 0.001845 | 0.001938 | 0.001809 | 7,569,727.00 |
| 26 May 2024 | 0.001841 | 0.000113 | 6.54% | 0.001728 | 0.001846 | 0.001722 | 8,472,043.00 |
| 25 May 2024 | 0.001728 | 0.00000200 | 0.12% | 0.001728 | 0.001771 | 0.001724 | 5,829,424.00 |
| 24 May 2024 | 0.001726 | 0.000024 | 1.41% | 0.001706 | 0.00195 | 0.001706 | 9,417,932.00 |
| 23 May 2024 | 0.001702 | -0.000023 | -1.33% | 0.001728 | 0.001729 | 0.001696 | 23,963,152.00 |
| 22 May 2024 | 0.001726 | -0.000094 | -5.17% | 0.001825 | 0.00183 | 0.001721 | 130,465,821.00 |
| 21 May 2024 | 0.00182 | 0.00013 | 7.69% | 0.001683 | 0.001935 | 0.001681 | 36,665,002.00 |
| 20 May 2024 | 0.00169 | 0.000019 | 1.14% | 0.001672 | 0.001692 | 0.001608 | 39,379,707.00 |
| 19 May 2024 | 0.001671 | -0.000024 | -1.42% | 0.001694 | 0.001706 | 0.001666 | 37,674,136.00 |
| 18 May 2024 | 0.001694 | 0.000036 | 2.17% | 0.001653 | 0.001717 | 0.001651 | 37,434,782.00 |
| 17 May 2024 | 0.001658 | -0.00000100 | -0.06% | 0.001658 | 0.001667 | 0.001647 | 38,687,956.00 |
| 16 May 2024 | 0.001659 | -0.000027 | -1.60% | 0.001685 | 0.001695 | 0.001654 | 40,806,812.00 |
| 15 May 2024 | 0.001686 | 0.000076 | 4.72% | 0.001611 | 0.001716 | 0.001556 | 8,811,490.00 |
| 14 May 2024 | 0.00161 | -0.000056 | -3.36% | 0.001666 | 0.001698 | 0.001581 | 7,939,225.00 |
| 13 May 2024 | 0.001666 | -0.00000600 | -0.36% | 0.001679 | 0.00185 | 0.001618 | 8,993,583.00 |
| 12 May 2024 | 0.001673 | 0.00000800 | 0.48% | 0.001664 | 0.001935 | 0.001658 | 10,618,234.00 |
| 11 May 2024 | 0.001664 | -0.000016 | -0.95% | 0.001681 | 0.001681 | 0.001662 | 9,520,342.00 |
| 10 May 2024 | 0.001681 | -0.00000100 | -0.06% | 0.001683 | 0.001691 | 0.001678 | 18,061,176.00 |
| 09 May 2024 | 0.001682 | 0.000037 | 2.25% | 0.001645 | 0.001751 | 0.001644 | 20,554,603.00 |
| 08 May 2024 | 0.001645 | -0.000057 | -3.35% | 0.001706 | 0.001707 | 0.001642 | 7,965,732.00 |
| 07 May 2024 | 0.001702 | -0.000047 | -2.69% | 0.001749 | 0.001749 | 0.0017 | 36,659,843.00 |
| 06 May 2024 | 0.001749 | -0.00000800 | -0.46% | 0.001758 | 0.001785 | 0.001737 | 38,646,185.00 |
| 05 May 2024 | 0.001757 | -0.000038 | -2.12% | 0.001795 | 0.001798 | 0.001642 | 8,168,227.00 |
| 04 May 2024 | 0.001795 | 0.000097 | 5.71% | 0.001699 | 0.001932 | 0.001698 | 7,668,521.00 |
| 03 May 2024 | 0.001699 | 0.000031 | 1.86% | 0.001672 | 0.001897 | 0.001644 | 8,954,401.00 |
| 02 May 2024 | 0.001667 | 0.00000800 | 0.48% | 0.001668 | 0.001897 | 0.001578 | 8,382,444.00 |
| 01 May 2024 | 0.001659 | 0.000064 | 4.01% | 0.001596 | 0.001864 | 0.001517 | 8,973,511.00 |
| 30 Abr 2024 | 0.001595 | -0.000099 | -5.84% | 0.001703 | 0.001721 | 0.00157 | 4,049,592.00 |
| 29 Abr 2024 | 0.001694 | -0.000099 | -5.52% | 0.001794 | 0.001796 | 0.00164 | 7,397,917.00 |
| 28 Abr 2024 | 0.001793 | 0.00001 | 0.56% | 0.00178 | 0.001822 | 0.001766 | 7,385,513.00 |
| 27 Abr 2024 | 0.001783 | -0.000047 | -2.57% | 0.001827 | 0.001864 | 0.001675 | 8,501,278.00 |
| 26 Abr 2024 | 0.00183 | 0.000068 | 3.86% | 0.001763 | 0.002152 | 0.001763 | 44,824,287.00 |
| 25 Abr 2024 | 0.001762 | -0.000046 | -2.54% | 0.001806 | 0.001806 | 0.001742 | 63,943,273.00 |
| 24 Abr 2024 | 0.001809 | -0.000066 | -3.52% | 0.001875 | 0.001875 | 0.001806 | 8,272,329.00 |
| 23 Abr 2024 | 0.001875 | -0.000052 | -2.70% | 0.001927 | 0.001927 | 0.001869 | 16,002,835.00 |
| 22 Abr 2024 | 0.001927 | 0.00000900 | 0.47% | 0.001918 | 0.001972 | 0.001911 | 70,625,119.00 |
| 21 Abr 2024 | 0.001919 | 0.000031 | 1.64% | 0.001886 | 0.00194 | 0.001882 | 7,478,480.00 |
| 20 Abr 2024 | 0.001888 | 0.000014 | 0.75% | 0.001873 | 0.001892 | 0.001831 | 7,927,117.00 |
| 19 Abr 2024 | 0.001874 | 0.000026 | 1.41% | 0.001848 | 0.001877 | 0.001815 | 46,509,538.00 |
| 18 Abr 2024 | 0.001848 | 0.000084 | 4.76% | 0.001765 | 0.001852 | 0.001741 | 37,283,025.00 |
| 17 Abr 2024 | 0.001764 | -0.000011 | -0.62% | 0.001775 | 0.001801 | 0.001762 | 3,416,697.00 |
| 16 Abr 2024 | 0.001775 | -0.000045 | -2.47% | 0.001819 | 0.001823 | 0.001774 | 4,125,529.00 |
| 15 Abr 2024 | 0.00182 | 0.000086 | 4.96% | 0.001733 | 0.002001 | 0.001725 | 5,385,511.00 |
| 14 Abr 2024 | 0.001734 | 0.000121 | 7.48% | 0.001618 | 0.001779 | 0.001588 | 9,806,053.00 |
| 13 Abr 2024 | 0.001613 | -0.000399 | -19.83% | 0.002008 | 0.002018 | 0.0015 | 6,455,269.00 |
| 12 Abr 2024 | 0.002012 | -0.000088 | -4.19% | 0.002095 | 0.002141 | 0.00195 | 7,858,825.00 |
| 11 Abr 2024 | 0.0021 | -0.000032 | -1.50% | 0.002124 | 0.002343 | 0.002098 | 7,204,195.00 |
| 10 Abr 2024 | 0.002132 | -0.000105 | -4.69% | 0.002238 | 0.002342 | 0.002092 | 8,709,928.00 |
| 09 Abr 2024 | 0.002237 | -0.000041 | -1.80% | 0.00227 | 0.002313 | 0.002235 | 6,412,342.00 |
| 08 Abr 2024 | 0.002279 | 0.000037 | 1.65% | 0.002245 | 0.002331 | 0.002241 | 9,109,539.00 |
| 07 Abr 2024 | 0.002241 | 0.000105 | 4.93% | 0.002131 | 0.002447 | 0.0021 | 92,062,963.00 |
| 06 Abr 2024 | 0.002136 | 0.000021 | 0.99% | 0.002117 | 0.002183 | 0.002066 | 66,277,148.00 |
| 05 Abr 2024 | 0.002115 | -0.000064 | -2.94% | 0.002177 | 0.002184 | 0.002074 | 7,511,130.00 |
| 04 Abr 2024 | 0.002179 | 0.000021 | 0.97% | 0.002176 | 0.002226 | 0.002068 | 9,746,663.00 |
| 03 Abr 2024 | 0.002158 | 0.00004 | 1.89% | 0.002117 | 0.002164 | 0.002083 | 61,969,420.00 |
| 02 Abr 2024 | 0.002118 | -0.000092 | -4.16% | 0.002227 | 0.002256 | 0.002069 | 20,446,728.00 |
| 01 Abr 2024 | 0.002209 | -0.000256 | -10.38% | 0.00246 | 0.002461 | 0.002068 | 6,671,597.00 |
| 31 Mar 2024 | 0.002466 | -0.000027 | -1.08% | 0.002493 | 0.002707 | 0.002442 | 8,154,335.00 |
| 30 Mar 2024 | 0.002492 | -0.000036 | -1.42% | 0.0026 | 0.00295 | 0.002422 | 26,377,385.00 |
