QUICKUSDT Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
04 May 2024 | 0.0606 | 0.00095 | 1.59% | 0.05947 | 0.06136 | 0.05912 | 266,226.00 |
03 May 2024 | 0.05965 | 0.00283 | 4.98% | 0.05695 | 0.05989 | 0.05681 | 249,818.00 |
02 May 2024 | 0.05682 | 0.00088 | 1.57% | 0.05597 | 0.05736 | 0.05417 | 208,178.00 |
01 May 2024 | 0.05594 | 0.00094 | 1.71% | 0.05493 | 0.05622 | 0.05142 | 341,799.00 |
30 Abr 2024 | 0.055 | -0.0035 | -5.98% | 0.05829 | 0.05883 | 0.05325 | 440,982.00 |
29 Abr 2024 | 0.0585 | -0.00011 | -0.19% | 0.0586 | 0.05914 | 0.05649 | 280,646.00 |
28 Abr 2024 | 0.05861 | -0.00213 | -3.51% | 0.06083 | 0.062 | 0.0586 | 228,267.00 |
27 Abr 2024 | 0.06074 | 0.0029 | 5.01% | 0.05788 | 0.06098 | 0.0563 | 418,844.00 |
26 Abr 2024 | 0.05784 | -0.00097 | -1.65% | 0.05867 | 0.0593 | 0.05715 | 360,370.00 |
25 Abr 2024 | 0.05881 | 0.00059 | 1.01% | 0.05854 | 0.05943 | 0.05721 | 320,492.00 |
24 Abr 2024 | 0.05822 | -0.00264 | -4.34% | 0.06083 | 0.06267 | 0.05822 | 329,827.00 |
23 Abr 2024 | 0.06086 | 0.0009 | 1.50% | 0.05997 | 0.06204 | 0.05902 | 272,133.00 |
22 Abr 2024 | 0.05996 | 0.00097 | 1.64% | 0.05871 | 0.0603 | 0.05846 | 283,332.00 |
21 Abr 2024 | 0.05899 | -0.00311 | -5.01% | 0.06221 | 0.06226 | 0.05833 | 255,958.00 |
20 Abr 2024 | 0.0621 | 0.00224 | 3.74% | 0.05992 | 0.06261 | 0.05902 | 648,789.00 |
19 Abr 2024 | 0.05986 | 0.00086 | 1.46% | 0.05899 | 0.0616 | 0.05564 | 627,266.00 |
18 Abr 2024 | 0.059 | 0.00172 | 3.00% | 0.05714 | 0.05964 | 0.05652 | 480,081.00 |
17 Abr 2024 | 0.05728 | -0.00084 | -1.45% | 0.05816 | 0.05885 | 0.05558 | 358,227.00 |
16 Abr 2024 | 0.05812 | -0.00002 | -0.03% | 0.05829 | 0.05901 | 0.05608 | 382,210.00 |
15 Abr 2024 | 0.05814 | -0.00103 | -1.74% | 0.05905 | 0.06165 | 0.05655 | 685,049.00 |
14 Abr 2024 | 0.05917 | 0.00271 | 4.80% | 0.05613 | 0.05936 | 0.05384 | 728,549.00 |
13 Abr 2024 | 0.05646 | -0.00986 | -14.87% | 0.06614 | 0.0667 | 0.05253 | 1,238,814.00 |
12 Abr 2024 | 0.06632 | -0.0107 | -13.89% | 0.07729 | 0.07835 | 0.06316 | 627,235.00 |
11 Abr 2024 | 0.07702 | -0.00194 | -2.46% | 0.07893 | 0.07966 | 0.07579 | 461,220.00 |
10 Abr 2024 | 0.07896 | -0.0005 | -0.63% | 0.07971 | 0.08044 | 0.07671 | 591,936.00 |
09 Abr 2024 | 0.07946 | -0.00501 | -5.93% | 0.08433 | 0.0847 | 0.07934 | 807,448.00 |
08 Abr 2024 | 0.08447 | -0.0011 | -1.29% | 0.08585 | 0.08911 | 0.084 | 975,839.00 |
07 Abr 2024 | 0.08557 | 0.00442 | 5.45% | 0.08082 | 0.09522 | 0.08073 | 1,010,245.00 |
06 Abr 2024 | 0.08115 | 0.0018 | 2.27% | 0.07941 | 0.0816 | 0.07929 | 304,383.00 |
05 Abr 2024 | 0.07935 | -0.00046 | -0.58% | 0.08006 | 0.08034 | 0.07715 | 444,855.00 |
04 Abr 2024 | 0.07981 | 0.00181 | 2.32% | 0.07785 | 0.08147 | 0.07635 | 440,404.00 |
03 Abr 2024 | 0.078 | -0.00192 | -2.40% | 0.07944 | 0.08125 | 0.07683 | 429,232.00 |
02 Abr 2024 | 0.07992 | -0.00461 | -5.45% | 0.08428 | 0.08428 | 0.07783 | 449,056.00 |
01 Abr 2024 | 0.08453 | -0.00549 | -6.10% | 0.09019 | 0.09019 | 0.0822 | 470,378.00 |
31 Mar 2024 | 0.09002 | 0.00369 | 4.27% | 0.0868 | 0.09078 | 0.08608 | 357,851.00 |
30 Mar 2024 | 0.08633 | -0.00287 | -3.22% | 0.08906 | 0.09001 | 0.08612 | 319,125.00 |
29 Mar 2024 | 0.0892 | -0.00223 | -2.44% | 0.09128 | 0.09157 | 0.08786 | 784,586.00 |
28 Mar 2024 | 0.09143 | 0.00193 | 2.16% | 0.08966 | 0.09251 | 0.08956 | 494,819.00 |
27 Mar 2024 | 0.0895 | -0.00376 | -4.03% | 0.09307 | 0.09461 | 0.08924 | 615,860.00 |
26 Mar 2024 | 0.09326 | 0.00048 | 0.52% | 0.09309 | 0.09828 | 0.09214 | 1,218,041.00 |
25 Mar 2024 | 0.09278 | 0.00078 | 0.85% | 0.09218 | 0.09434 | 0.08948 | 555,375.00 |
24 Mar 2024 | 0.092 | 0.00435 | 4.96% | 0.08685 | 0.09204 | 0.08614 | 471,854.00 |
23 Mar 2024 | 0.08765 | 0.00225 | 2.63% | 0.0854 | 0.08966 | 0.08445 | 631,991.00 |
22 Mar 2024 | 0.0854 | 0.00042 | 0.49% | 0.08497 | 0.08777 | 0.08256 | 556,563.00 |
21 Mar 2024 | 0.08498 | -0.0004 | -0.47% | 0.08562 | 0.08749 | 0.08341 | 623,604.00 |
20 Mar 2024 | 0.08538 | 0.00644 | 8.16% | 0.07935 | 0.08581 | 0.07568 | 697,486.00 |
19 Mar 2024 | 0.07894 | -0.00681 | -7.94% | 0.08554 | 0.08596 | 0.07751 | 798,340.00 |
18 Mar 2024 | 0.08575 | -0.00299 | -3.37% | 0.08943 | 0.09107 | 0.0828 | 709,368.00 |
17 Mar 2024 | 0.08874 | 0.00203 | 2.34% | 0.08734 | 0.09059 | 0.08229 | 1,017,743.00 |
16 Mar 2024 | 0.08671 | -0.00302 | -3.37% | 0.08893 | 0.09611 | 0.08588 | 1,097,066.00 |
15 Mar 2024 | 0.08973 | -0.00236 | -2.56% | 0.09204 | 0.09407 | 0.08192 | 852,826.00 |
14 Mar 2024 | 0.09209 | -0.0073 | -7.34% | 0.09849 | 0.09914 | 0.08814 | 814,360.00 |
13 Mar 2024 | 0.09939 | 0.00176 | 1.80% | 0.09599 | 0.10149 | 0.09368 | 1,654,286.00 |
12 Mar 2024 | 0.09763 | 0.00849 | 9.52% | 0.08895 | 0.09798 | 0.0866 | 1,551,458.00 |
11 Mar 2024 | 0.08914 | 0.00297 | 3.45% | 0.08622 | 0.08985 | 0.08396 | 825,274.00 |
10 Mar 2024 | 0.08617 | -0.00426 | -4.71% | 0.09074 | 0.09109 | 0.08373 | 980,193.00 |
09 Mar 2024 | 0.09043 | 0.00809 | 9.83% | 0.08225 | 0.09328 | 0.08196 | 1,754,484.00 |
08 Mar 2024 | 0.08234 | -0.00238 | -2.81% | 0.08452 | 0.08485 | 0.0816 | 1,040,897.00 |
07 Mar 2024 | 0.08472 | 0.00058 | 0.69% | 0.08411 | 0.08523 | 0.0807 | 1,237,308.00 |
06 Mar 2024 | 0.08414 | 0.00712 | 9.24% | 0.0768 | 0.08749 | 0.07558 | 1,470,651.00 |
05 Mar 2024 | 0.07702 | -0.00639 | -7.66% | 0.08367 | 0.08431 | 0.07291 | 1,736,084.00 |
04 Mar 2024 | 0.08341 | -0.00565 | -6.34% | 0.0891 | 0.09078 | 0.08135 | 2,643,742.00 |
03 Mar 2024 | 0.08906 | -0.00455 | -4.86% | 0.10523 | 0.10523 | 0.08749 | 2,814,840.00 |
02 Mar 2024 | 0.09361 | 0.02945 | 45.90% | 0.06424 | 0.11167 | 0.06403 | 1,716,658.00 |
01 Mar 2024 | 0.06416 | 0.00243 | 3.94% | 0.06173 | 0.06426 | 0.06173 | 660,079.00 |
29 Feb 2024 | 0.06173 | -0.00075 | -1.20% | 0.06266 | 0.06483 | 0.06089 | 1,013,573.00 |
28 Feb 2024 | 0.06248 | -0.00094 | -1.48% | 0.06349 | 0.06499 | 0.06099 | 1,080,258.00 |
27 Feb 2024 | 0.06342 | 0.00069 | 1.10% | 0.06259 | 0.064 | 0.06174 | 1,112,688.00 |
26 Feb 2024 | 0.06273 | 0.00204 | 3.36% | 0.06069 | 0.06358 | 0.05894 | 1,414,833.00 |
25 Feb 2024 | 0.06069 | -0.00114 | -1.84% | 0.06153 | 0.06208 | 0.05966 | 1,266,837.00 |
24 Feb 2024 | 0.06183 | 0.00342 | 5.86% | 0.05827 | 0.06707 | 0.0582 | 2,048,800.00 |
23 Feb 2024 | 0.05841 | 0.00155 | 2.73% | 0.05705 | 0.06062 | 0.05579 | 1,851,765.00 |
22 Feb 2024 | 0.05686 | 0.00207 | 3.78% | 0.05482 | 0.05827 | 0.05357 | 1,004,024.00 |
21 Feb 2024 | 0.05479 | -0.00275 | -4.78% | 0.05763 | 0.05776 | 0.05321 | 1,224,023.00 |
20 Feb 2024 | 0.05754 | -0.00118 | -2.01% | 0.05872 | 0.05889 | 0.05514 | 1,555,948.00 |
19 Feb 2024 | 0.05872 | -0.00043 | -0.73% | 0.0592 | 0.0604 | 0.05776 | 1,814,473.00 |
18 Feb 2024 | 0.05915 | 0.00245 | 4.32% | 0.0568 | 0.05923 | 0.056 | 877,805.00 |
17 Feb 2024 | 0.0567 | -0.00057 | -1.00% | 0.0574 | 0.05815 | 0.05557 | 1,030,222.00 |
16 Feb 2024 | 0.05727 | -0.00028 | -0.49% | 0.05761 | 0.06099 | 0.05645 | 1,264,594.00 |
15 Feb 2024 | 0.05755 | -0.00265 | -4.40% | 0.06006 | 0.06094 | 0.05677 | 1,571,223.00 |
14 Feb 2024 | 0.0602 | 0.00082 | 1.38% | 0.0595 | 0.06287 | 0.05805 | 1,698,956.00 |
13 Feb 2024 | 0.05938 | -0.00041 | -0.69% | 0.06048 | 0.07257 | 0.0562 | 2,721,936.00 |
12 Feb 2024 | 0.05979 | 0.00838 | 16.30% | 0.05187 | 0.06854 | 0.05121 | 2,626,196.00 |
11 Feb 2024 | 0.05141 | 0.00122 | 2.43% | 0.05036 | 0.0524 | 0.04986 | 1,334,174.00 |
10 Feb 2024 | 0.05019 | -0.00171 | -3.29% | 0.05172 | 0.05207 | 0.04979 | 1,234,619.00 |
09 Feb 2024 | 0.0519 | 0.00176 | 3.51% | 0.04972 | 0.05505 | 0.04937 | 3,521,904.00 |
08 Feb 2024 | 0.05014 | 0.00182 | 3.77% | 0.04823 | 0.05036 | 0.04779 | 2,065,913.00 |
07 Feb 2024 | 0.04832 | 0.00128 | 2.72% | 0.04708 | 0.04855 | 0.0465 | 502,348.00 |
06 Feb 2024 | 0.04704 | 0.00217 | 4.84% | 0.045 | 0.04755 | 0.04486 | 620,055.00 |
05 Feb 2024 | 0.04487 | -0.00099 | -2.16% | 0.04603 | 0.04636 | 0.04462 | 507,787.00 |
04 Feb 2024 | 0.04586 | -0.00088 | -1.88% | 0.04676 | 0.04688 | 0.04557 | 582,152.00 |
03 Feb 2024 | 0.04674 | -0.0004 | -0.85% | 0.04714 | 0.04744 | 0.04648 | 589,087.00 |