QUICKETH Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
08 May 2024 | 0.00002 | -0.00000023 | -1.15% | 0.00002 | 0.00002 | 0.000019 | 175,955.00 |
07 May 2024 | 0.00002 | 0.00000037 | 1.89% | 0.00002 | 0.00002 | 0.000019 | 166,817.00 |
06 May 2024 | 0.00002 | 0.00000010 | 0.51% | 0.000019 | 0.00002 | 0.000019 | 168,374.00 |
05 May 2024 | 0.000019 | 0.00000007 | 0.36% | 0.000019 | 0.00002 | 0.000019 | 166,485.00 |
04 May 2024 | 0.000019 | 0.00000017 | 0.88% | 0.000019 | 0.00002 | 0.000019 | 180,039.00 |
03 May 2024 | 0.000019 | 0.00000026 | 1.37% | 0.000019 | 0.000019 | 0.000019 | 178,451.00 |
02 May 2024 | 0.000019 | 0.00000019 | 1.01% | 0.000019 | 0.000019 | 0.000019 | 187,883.00 |
01 May 2024 | 0.000019 | 0.00000057 | 3.13% | 0.000018 | 0.000019 | 0.000018 | 179,120.00 |
30 Abr 2024 | 0.000018 | 0.00000010 | 0.55% | 0.000018 | 0.000018 | 0.000018 | 181,885.00 |
29 Abr 2024 | 0.000018 | 0.00000014 | 0.78% | 0.000018 | 0.000018 | 0.000018 | 169,427.00 |
28 Abr 2024 | 0.000018 | -0.00000068 | -3.64% | 0.000019 | 0.000019 | 0.000018 | 172,142.00 |
27 Abr 2024 | 0.000019 | 0.00000020 | 1.08% | 0.000018 | 0.000019 | 0.000018 | 174,891.00 |
26 Abr 2024 | 0.000018 | -0.00000016 | -0.86% | 0.000019 | 0.000019 | 0.000018 | 173,184.00 |
25 Abr 2024 | 0.000019 | -0.00000001 | -0.05% | 0.000019 | 0.000019 | 0.000018 | 171,343.00 |
24 Abr 2024 | 0.000019 | -0.00000024 | -1.27% | 0.000019 | 0.000019 | 0.000019 | 166,539.00 |
23 Abr 2024 | 0.000019 | 0.00000015 | 0.80% | 0.000019 | 0.000019 | 0.000019 | 167,647.00 |
22 Abr 2024 | 0.000019 | -0.00000002 | -0.11% | 0.000019 | 0.000019 | 0.000019 | 170,758.00 |
21 Abr 2024 | 0.000019 | -0.00000097 | -4.92% | 0.00002 | 0.00002 | 0.000019 | 172,282.00 |
20 Abr 2024 | 0.00002 | 0.00000008 | 0.41% | 0.00002 | 0.00002 | 0.000019 | 168,598.00 |
19 Abr 2024 | 0.00002 | 0.00000040 | 2.08% | 0.000019 | 0.00002 | 0.000019 | 161,853.00 |
18 Abr 2024 | 0.000019 | 0.00000004 | 0.21% | 0.000019 | 0.00002 | 0.000019 | 173,046.00 |
17 Abr 2024 | 0.000019 | 0.00000034 | 1.80% | 0.000019 | 0.000019 | 0.000019 | 185,470.00 |
16 Abr 2024 | 0.000019 | 0.00000010 | 0.53% | 0.000019 | 0.000019 | 0.000019 | 180,908.00 |
15 Abr 2024 | 0.000019 | 0.00000002 | 0.11% | 0.000019 | 0.000019 | 0.000018 | 170,724.00 |
14 Abr 2024 | 0.000019 | 0.00000003 | 0.16% | 0.000019 | 0.000019 | 0.000018 | 179,445.00 |
13 Abr 2024 | 0.000019 | -0.00000200 | -9.81% | 0.00002 | 0.00002 | 0.000018 | 167,570.00 |
12 Abr 2024 | 0.00002 | -0.00000200 | -9.12% | 0.000022 | 0.000022 | 0.000019 | 137,571.00 |
11 Abr 2024 | 0.000022 | -0.00000035 | -1.57% | 0.000022 | 0.000022 | 0.000022 | 130,652.00 |
10 Abr 2024 | 0.000022 | -0.00000047 | -2.07% | 0.000023 | 0.000023 | 0.000022 | 131,267.00 |
09 Abr 2024 | 0.000023 | -0.00000009 | -0.39% | 0.000023 | 0.000023 | 0.000023 | 123,577.00 |
08 Abr 2024 | 0.000023 | -0.00000200 | -7.98% | 0.000025 | 0.000026 | 0.000023 | 121,968.00 |
07 Abr 2024 | 0.000025 | 0.00000095 | 3.94% | 0.000024 | 0.000029 | 0.000024 | 117,344.00 |
06 Abr 2024 | 0.000024 | 0.00000020 | 0.84% | 0.000024 | 0.000024 | 0.000024 | 131,040.00 |
05 Abr 2024 | 0.000024 | -0.00000011 | -0.46% | 0.000024 | 0.000024 | 0.000024 | 125,939.00 |
04 Abr 2024 | 0.000024 | 0.00000049 | 2.08% | 0.000024 | 0.000024 | 0.000023 | 125,461.00 |
03 Abr 2024 | 0.000024 | -0.00000071 | -2.93% | 0.000024 | 0.000024 | 0.000023 | 128,708.00 |
02 Abr 2024 | 0.000024 | 0.00000011 | 0.46% | 0.000024 | 0.000025 | 0.000024 | 130,215.00 |
01 Abr 2024 | 0.000024 | -0.00000059 | -2.39% | 0.000025 | 0.000025 | 0.000024 | 116,693.00 |
31 Mar 2024 | 0.000025 | 0.00000014 | 0.57% | 0.000025 | 0.000025 | 0.000024 | 115,010.00 |
30 Mar 2024 | 0.000025 | -0.00000086 | -3.38% | 0.000025 | 0.000026 | 0.000025 | 120,374.00 |
29 Mar 2024 | 0.000025 | -0.00000025 | -0.97% | 0.000026 | 0.000026 | 0.000025 | 131,715.00 |
28 Mar 2024 | 0.000026 | 0.00000010 | 0.39% | 0.000026 | 0.000026 | 0.000025 | 163,303.00 |
27 Mar 2024 | 0.000026 | -0.00000040 | -1.54% | 0.000026 | 0.000026 | 0.000025 | 178,728.00 |
26 Mar 2024 | 0.000026 | 0.00000012 | 0.46% | 0.000026 | 0.000027 | 0.000026 | 178,953.00 |
25 Mar 2024 | 0.000026 | -0.00000078 | -2.93% | 0.000027 | 0.000027 | 0.000025 | 171,897.00 |
24 Mar 2024 | 0.000027 | 0.00000047 | 1.80% | 0.000026 | 0.000027 | 0.000026 | 180,752.00 |
23 Mar 2024 | 0.000026 | 0.00000040 | 1.55% | 0.000026 | 0.000027 | 0.000026 | 183,876.00 |
22 Mar 2024 | 0.000026 | 0.00000100 | 4.11% | 0.000024 | 0.000026 | 0.000024 | 183,148.00 |
21 Mar 2024 | 0.000024 | 0.00000002 | 0.08% | 0.000024 | 0.000025 | 0.000024 | 195,714.00 |
20 Mar 2024 | 0.000024 | -0.00000062 | -2.49% | 0.000025 | 0.000025 | 0.000024 | 187,278.00 |
19 Mar 2024 | 0.000025 | 0.00000067 | 2.76% | 0.000024 | 0.000026 | 0.000024 | 184,030.00 |
18 Mar 2024 | 0.000024 | -0.00000015 | -0.61% | 0.000025 | 0.000026 | 0.000024 | 181,930.00 |
17 Mar 2024 | 0.000024 | -0.00000014 | -0.57% | 0.000025 | 0.000025 | 0.000024 | 185,973.00 |
16 Mar 2024 | 0.000025 | 0.00000061 | 2.55% | 0.000024 | 0.000026 | 0.000024 | 187,579.00 |
15 Mar 2024 | 0.000024 | 0.00000027 | 1.14% | 0.000024 | 0.000024 | 0.000023 | 192,008.00 |
14 Mar 2024 | 0.000024 | -0.00000100 | -4.01% | 0.000025 | 0.000025 | 0.000023 | 181,275.00 |
13 Mar 2024 | 0.000025 | 0.00000062 | 2.55% | 0.000024 | 0.000025 | 0.000024 | 174,322.00 |
12 Mar 2024 | 0.000024 | 0.00000200 | 9.12% | 0.000022 | 0.000024 | 0.000022 | 181,322.00 |
11 Mar 2024 | 0.000022 | -0.00000030 | -1.35% | 0.000022 | 0.000022 | 0.000022 | 185,997.00 |
10 Mar 2024 | 0.000022 | -0.00000084 | -3.64% | 0.000023 | 0.000023 | 0.000022 | 201,741.00 |
09 Mar 2024 | 0.000023 | 0.00000200 | 9.42% | 0.000021 | 0.000024 | 0.000021 | 205,783.00 |
08 Mar 2024 | 0.000021 | -0.00000079 | -3.59% | 0.000022 | 0.000022 | 0.000021 | 196,401.00 |
07 Mar 2024 | 0.000022 | -0.00000007 | -0.32% | 0.000022 | 0.000022 | 0.000021 | 204,135.00 |
06 Mar 2024 | 0.000022 | 0.00000055 | 2.55% | 0.000022 | 0.000023 | 0.000021 | 209,935.00 |
05 Mar 2024 | 0.000022 | -0.00000200 | -8.63% | 0.000023 | 0.000023 | 0.000021 | 198,638.00 |
04 Mar 2024 | 0.000023 | -0.00000200 | -7.80% | 0.000025 | 0.000026 | 0.000023 | 194,109.00 |
03 Mar 2024 | 0.000026 | -0.00000200 | -7.26% | 0.000027 | 0.000031 | 0.000025 | 179,786.00 |
02 Mar 2024 | 0.000028 | 0.00000900 | 48.08% | 0.000019 | 0.000035 | 0.000019 | 240,775.00 |
01 Mar 2024 | 0.000019 | 0.00000030 | 1.63% | 0.000018 | 0.000019 | 0.000018 | 253,160.00 |
29 Feb 2024 | 0.000018 | -0.00000014 | -0.75% | 0.000019 | 0.000019 | 0.000018 | 271,829.00 |
28 Feb 2024 | 0.000019 | -0.00000100 | -5.11% | 0.00002 | 0.00002 | 0.000019 | 246,176.00 |
27 Feb 2024 | 0.00002 | -0.00000021 | -1.06% | 0.00002 | 0.00002 | 0.000019 | 247,853.00 |
26 Feb 2024 | 0.00002 | 0.00000025 | 1.28% | 0.000019 | 0.00002 | 0.000019 | 242,412.00 |
25 Feb 2024 | 0.00002 | -0.00000100 | -4.84% | 0.000021 | 0.000021 | 0.000019 | 263,844.00 |
24 Feb 2024 | 0.000021 | 0.00000071 | 3.56% | 0.00002 | 0.000022 | 0.00002 | 259,337.00 |
23 Feb 2024 | 0.00002 | 0.00000087 | 4.56% | 0.000019 | 0.000021 | 0.000019 | 243,029.00 |
22 Feb 2024 | 0.000019 | 0.00000069 | 3.75% | 0.000019 | 0.000019 | 0.000018 | 237,003.00 |
21 Feb 2024 | 0.000018 | -0.00000068 | -3.57% | 0.000019 | 0.000019 | 0.000018 | 238,672.00 |
20 Feb 2024 | 0.000019 | -0.00000082 | -4.12% | 0.00002 | 0.000021 | 0.000019 | 277,566.00 |
19 Feb 2024 | 0.00002 | -0.00000070 | -3.40% | 0.000021 | 0.000021 | 0.00002 | 256,971.00 |
18 Feb 2024 | 0.000021 | 0.00000020 | 0.98% | 0.00002 | 0.000021 | 0.00002 | 256,238.00 |
17 Feb 2024 | 0.00002 | -0.00000008 | -0.39% | 0.00002 | 0.000021 | 0.00002 | 270,271.00 |
16 Feb 2024 | 0.00002 | 0.00000015 | 0.74% | 0.00002 | 0.000021 | 0.00002 | 266,972.00 |
15 Feb 2024 | 0.00002 | -0.00000100 | -4.62% | 0.000022 | 0.000022 | 0.00002 | 257,983.00 |
14 Feb 2024 | 0.000022 | -0.00000095 | -4.21% | 0.000023 | 0.000023 | 0.000022 | 247,621.00 |
13 Feb 2024 | 0.000023 | -0.00000001 | -0.04% | 0.000023 | 0.000027 | 0.000021 | 247,311.00 |
12 Feb 2024 | 0.000023 | 0.00000200 | 9.72% | 0.000021 | 0.000027 | 0.00002 | 270,615.00 |
11 Feb 2024 | 0.000021 | 0.00000047 | 2.34% | 0.00002 | 0.000021 | 0.00002 | 294,065.00 |
10 Feb 2024 | 0.00002 | -0.00000072 | -3.46% | 0.000021 | 0.000021 | 0.00002 | 276,909.00 |
09 Feb 2024 | 0.000021 | 0.00000011 | 0.53% | 0.000021 | 0.000022 | 0.00002 | 275,806.00 |