QRDOUSD Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
06 May 2024 | 0.0448 | 0.00 | 0.00% | 0.0448 | 0.0448 | 0.0448 | 0.00 |
05 May 2024 | 0.0448 | 0.00 | 0.00% | 0.0448 | 0.0448 | 0.0448 | 0.00 |
04 May 2024 | 0.0448 | 0.0048 | 12.00% | 0.0448 | 0.0448 | 0.0448 | 219.00 |
03 May 2024 | 0.040 | 0.00 | 0.00% | 0.040 | 0.040 | 0.040 | 0.00 |
02 May 2024 | 0.040 | 0.00 | 0.00% | 0.040 | 0.040 | 0.040 | 0.00 |
01 May 2024 | 0.040 | 0.00 | 0.00% | 0.040 | 0.040 | 0.040 | 0.00 |
30 Abr 2024 | 0.040 | -0.00456 | -10.23% | 0.040 | 0.040 | 0.040 | 57.00 |
29 Abr 2024 | 0.04456 | 0.00 | 0.00% | 0.04456 | 0.04456 | 0.04456 | 0.00 |
28 Abr 2024 | 0.04456 | 0.00 | 0.00% | 0.04456 | 0.04456 | 0.04456 | 0.00 |
27 Abr 2024 | 0.04456 | 0.00 | 0.00% | 0.04456 | 0.04456 | 0.04456 | 0.00 |
26 Abr 2024 | 0.04456 | 0.00 | 0.00% | 0.04456 | 0.04456 | 0.04456 | 0.00 |
25 Abr 2024 | 0.04456 | 0.00 | 0.00% | 0.04456 | 0.04456 | 0.04456 | 0.00 |
24 Abr 2024 | 0.04456 | -0.00428 | -8.76% | 0.04552 | 0.04552 | 0.04188 | 6,893.00 |
23 Abr 2024 | 0.04884 | 0.00 | 0.00% | 0.04884 | 0.04884 | 0.04884 | 0.00 |
22 Abr 2024 | 0.04884 | 0.00 | 0.00% | 0.04884 | 0.04884 | 0.04884 | 0.00 |
21 Abr 2024 | 0.04884 | 0.00 | 0.00% | 0.04884 | 0.04884 | 0.04884 | 0.00 |
20 Abr 2024 | 0.04884 | 0.00 | 0.00% | 0.04884 | 0.04884 | 0.04884 | 0.00 |
19 Abr 2024 | 0.04884 | 0.00 | 0.00% | 0.04884 | 0.04884 | 0.04884 | 0.00 |
18 Abr 2024 | 0.04884 | 0.00 | 0.00% | 0.04884 | 0.04884 | 0.04884 | 0.00 |
17 Abr 2024 | 0.04884 | 0.00593 | 13.82% | 0.04884 | 0.04884 | 0.04884 | 2,141.00 |
16 Abr 2024 | 0.04291 | -0.00689 | -13.84% | 0.04314 | 0.04398 | 0.04289 | 46,648.00 |
15 Abr 2024 | 0.0498 | 0.00469 | 10.40% | 0.04806 | 0.05004 | 0.0479 | 38,248.00 |
14 Abr 2024 | 0.04511 | -0.01003 | -18.19% | 0.04501 | 0.04511 | 0.04488 | 1,914.00 |
13 Abr 2024 | 0.05514 | 0.00 | 0.00% | 0.05514 | 0.05514 | 0.05514 | 0.00 |
12 Abr 2024 | 0.05514 | -0.00086 | -1.54% | 0.0549 | 0.05597 | 0.05484 | 779,689.00 |
11 Abr 2024 | 0.056 | -0.00854 | -13.23% | 0.05958 | 0.06078 | 0.056 | 179,429.00 |
10 Abr 2024 | 0.06454 | -0.00672 | -9.43% | 0.06447 | 0.06454 | 0.06447 | 1,586.00 |
09 Abr 2024 | 0.07126 | -0.004 | -5.31% | 0.07175 | 0.07175 | 0.06842 | 14,661.00 |
08 Abr 2024 | 0.07526 | 0.00051 | 0.68% | 0.07511 | 0.07526 | 0.07511 | 375.00 |
07 Abr 2024 | 0.07475 | 0.00638 | 9.33% | 0.07475 | 0.07475 | 0.07475 | 3,286.00 |
06 Abr 2024 | 0.06837 | 0.0014 | 2.09% | 0.06758 | 0.06837 | 0.06706 | 871.00 |
05 Abr 2024 | 0.06697 | -0.0066 | -8.97% | 0.07054 | 0.07438 | 0.06574 | 250,890.00 |
04 Abr 2024 | 0.07357 | -0.00582 | -7.33% | 0.07357 | 0.07357 | 0.07357 | 67.00 |
03 Abr 2024 | 0.07939 | -0.01328 | -14.33% | 0.07939 | 0.07939 | 0.07939 | 862.00 |
02 Abr 2024 | 0.09267 | -0.00033 | -0.35% | 0.08993 | 0.09267 | 0.08993 | 17,689.00 |
01 Abr 2024 | 0.093 | 0.01211 | 14.97% | 0.08771 | 0.093 | 0.08771 | 47,167.00 |
31 Mar 2024 | 0.08089 | -0.00032 | -0.39% | 0.0756 | 0.08143 | 0.07526 | 13,461.00 |
30 Mar 2024 | 0.08121 | -0.00028 | -0.34% | 0.0789 | 0.08121 | 0.07731 | 27,617.00 |
29 Mar 2024 | 0.08149 | 0.01749 | 27.33% | 0.07904 | 0.084 | 0.0761 | 345,470.00 |
28 Mar 2024 | 0.064 | 0.00562 | 9.63% | 0.065 | 0.065 | 0.06166 | 7,875.00 |
27 Mar 2024 | 0.05838 | 0.00 | 0.00% | 0.05838 | 0.05838 | 0.05838 | 0.00 |
26 Mar 2024 | 0.05838 | 0.00558 | 10.57% | 0.0594 | 0.0594 | 0.05796 | 1,974.00 |
25 Mar 2024 | 0.0528 | 0.00108 | 2.09% | 0.05235 | 0.0528 | 0.05151 | 1,535.00 |
24 Mar 2024 | 0.05172 | 0.00072 | 1.41% | 0.05102 | 0.05172 | 0.0497 | 4,267.00 |
23 Mar 2024 | 0.051 | -0.01224 | -19.35% | 0.051 | 0.051 | 0.051 | 500.00 |
22 Mar 2024 | 0.06324 | 0.01423 | 29.03% | 0.06324 | 0.06324 | 0.06324 | 15.00 |
21 Mar 2024 | 0.04901 | 0.00 | 0.00% | 0.04901 | 0.04901 | 0.04901 | 0.00 |
20 Mar 2024 | 0.04901 | -0.01333 | -21.38% | 0.04841 | 0.04901 | 0.04841 | 3,674.00 |
19 Mar 2024 | 0.06234 | 0.00 | 0.00% | 0.06234 | 0.06234 | 0.06234 | 0.00 |
18 Mar 2024 | 0.06234 | -0.00195 | -3.03% | 0.06189 | 0.06234 | 0.06157 | 44,365.00 |
17 Mar 2024 | 0.06429 | 0.00 | 0.00% | 0.06429 | 0.06429 | 0.06429 | 0.00 |
16 Mar 2024 | 0.06429 | 0.00282 | 4.59% | 0.070 | 0.070 | 0.06429 | 16,182.00 |
15 Mar 2024 | 0.06147 | 0.00 | 0.00% | 0.06147 | 0.06147 | 0.06147 | 0.00 |
14 Mar 2024 | 0.06147 | 0.00 | 0.00% | 0.06147 | 0.06147 | 0.06147 | 0.00 |
13 Mar 2024 | 0.06147 | 0.00 | 0.00% | 0.06147 | 0.06147 | 0.06147 | 0.00 |
12 Mar 2024 | 0.06147 | 0.00 | 0.00% | 0.06147 | 0.06147 | 0.06147 | 0.00 |
11 Mar 2024 | 0.06147 | 0.00 | 0.00% | 0.06147 | 0.06147 | 0.06147 | 0.00 |
10 Mar 2024 | 0.06147 | 0.00 | 0.00% | 0.06147 | 0.06147 | 0.06147 | 0.00 |
09 Mar 2024 | 0.06147 | 0.00 | 0.00% | 0.06147 | 0.06147 | 0.06147 | 0.00 |
08 Mar 2024 | 0.06147 | 0.00 | 0.00% | 0.06147 | 0.06147 | 0.06147 | 0.00 |
07 Mar 2024 | 0.06147 | 0.00193 | 3.24% | 0.06147 | 0.06147 | 0.06147 | 650.00 |
06 Mar 2024 | 0.05954 | -0.00751 | -11.20% | 0.0528 | 0.06216 | 0.05014 | 65,198.00 |
05 Mar 2024 | 0.06705 | 0.00 | 0.00% | 0.06705 | 0.06705 | 0.06705 | 0.00 |
04 Mar 2024 | 0.06705 | 0.03155 | 88.87% | 0.0649 | 0.06857 | 0.06435 | 51,848.00 |
03 Mar 2024 | 0.0355 | 0.00 | 0.00% | 0.0355 | 0.0355 | 0.0355 | 0.00 |
02 Mar 2024 | 0.0355 | 0.00 | 0.00% | 0.0355 | 0.0355 | 0.0355 | 0.00 |
01 Mar 2024 | 0.0355 | -0.00125 | -3.40% | 0.0339 | 0.0355 | 0.03335 | 248,871.00 |
29 Feb 2024 | 0.03675 | 0.00203 | 5.85% | 0.03675 | 0.03675 | 0.03675 | 309.00 |
28 Feb 2024 | 0.03472 | 0.00187 | 5.69% | 0.03258 | 0.03482 | 0.03162 | 340,214.00 |
27 Feb 2024 | 0.03285 | 0.0002 | 0.61% | 0.03255 | 0.03285 | 0.03255 | 938.00 |
26 Feb 2024 | 0.03265 | 0.00 | 0.00% | 0.03265 | 0.03265 | 0.03265 | 0.00 |
25 Feb 2024 | 0.03265 | 0.002 | 6.53% | 0.03215 | 0.03265 | 0.03215 | 445.00 |
24 Feb 2024 | 0.03065 | -0.00085 | -2.70% | 0.0294 | 0.03138 | 0.029 | 43,041.00 |
23 Feb 2024 | 0.0315 | 0.00009 | 0.29% | 0.0315 | 0.0315 | 0.0315 | 389.00 |
22 Feb 2024 | 0.03141 | -0.00254 | -7.48% | 0.03141 | 0.03141 | 0.03141 | 273.00 |
21 Feb 2024 | 0.03395 | -0.00135 | -3.82% | 0.03405 | 0.03405 | 0.03395 | 1,730.00 |
20 Feb 2024 | 0.0353 | 0.00265 | 8.12% | 0.03358 | 0.0353 | 0.03321 | 38,223.00 |
19 Feb 2024 | 0.03265 | 0.00 | 0.00% | 0.03265 | 0.03265 | 0.03265 | 0.00 |
18 Feb 2024 | 0.03265 | 0.00105 | 3.32% | 0.03265 | 0.03265 | 0.03265 | 374.00 |
17 Feb 2024 | 0.0316 | -0.00587 | -15.67% | 0.03132 | 0.03189 | 0.03076 | 64,519.00 |
16 Feb 2024 | 0.03747 | 0.00 | 0.00% | 0.03747 | 0.03747 | 0.03747 | 0.00 |
15 Feb 2024 | 0.03747 | 0.00 | 0.00% | 0.03747 | 0.03747 | 0.03747 | 0.00 |
14 Feb 2024 | 0.03747 | 0.00 | 0.00% | 0.03747 | 0.03747 | 0.03747 | 0.00 |
13 Feb 2024 | 0.03747 | 0.00 | 0.00% | 0.03747 | 0.03747 | 0.03747 | 0.00 |
12 Feb 2024 | 0.03747 | 0.00 | 0.00% | 0.03747 | 0.03747 | 0.03747 | 0.00 |
11 Feb 2024 | 0.03747 | 0.00 | 0.00% | 0.03747 | 0.03747 | 0.03747 | 0.00 |
10 Feb 2024 | 0.03747 | 0.00 | 0.00% | 0.03747 | 0.03747 | 0.03747 | 0.00 |
09 Feb 2024 | 0.03747 | 0.00 | 0.00% | 0.03747 | 0.03747 | 0.03747 | 0.00 |
08 Feb 2024 | 0.03747 | 0.00234 | 6.66% | 0.03747 | 0.03747 | 0.03747 | 284.00 |
07 Feb 2024 | 0.03513 | -0.00165 | -4.49% | 0.03501 | 0.03513 | 0.03501 | 2,860.00 |