Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
QTUMBTC Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 03 May 2024 | 0.00005971 | -0.00000073 | -1.21% | 0.00006046 | 0.00006102 | 0.00005951 | 1,270.00 |
| 02 May 2024 | 0.00006044 | -0.00000090 | -1.47% | 0.00006102 | 0.00006113 | 0.00005930 | 1,643.00 |
| 01 May 2024 | 0.00006134 | 0.00000075 | 1.24% | 0.00006047 | 0.00006175 | 0.00005847 | 717.00 |
| 30 Abr 2024 | 0.00006059 | -0.00000300 | -4.74% | 0.00006304 | 0.00006354 | 0.00006004 | 2,646.00 |
| 29 Abr 2024 | 0.00006323 | 0.00000062 | 0.99% | 0.00006269 | 0.00006621 | 0.00006122 | 1,778.00 |
| 28 Abr 2024 | 0.00006261 | 0.00000011 | 0.18% | 0.00006241 | 0.00006478 | 0.00006204 | 412.00 |
| 27 Abr 2024 | 0.00006250 | 0.00000011 | 0.18% | 0.00006247 | 0.00006315 | 0.00006124 | 2,590.00 |
| 26 Abr 2024 | 0.00006239 | 0.00000033 | 0.53% | 0.00006207 | 0.00006353 | 0.00006035 | 1,612.00 |
| 25 Abr 2024 | 0.00006206 | -0.00000060 | -0.96% | 0.00006249 | 0.00006296 | 0.00006074 | 602.00 |
| 24 Abr 2024 | 0.00006266 | -0.00000077 | -1.21% | 0.00006352 | 0.00006431 | 0.00006190 | 985.00 |
| 23 Abr 2024 | 0.00006343 | -0.00000100 | -1.55% | 0.00006468 | 0.00006677 | 0.00006334 | 1,372.00 |
| 22 Abr 2024 | 0.00006469 | 0.00000003 | 0.05% | 0.00006472 | 0.00006672 | 0.00006444 | 1,112.00 |
| 21 Abr 2024 | 0.00006466 | -0.00000008 | -0.12% | 0.00006483 | 0.00006642 | 0.00006339 | 1,235.00 |
| 20 Abr 2024 | 0.00006474 | 0.00000100 | 1.58% | 0.00006286 | 0.00006589 | 0.00006234 | 1,104.00 |
| 19 Abr 2024 | 0.00006326 | 0.00000017 | 0.27% | 0.00006401 | 0.00006709 | 0.00006180 | 1,848.00 |
| 18 Abr 2024 | 0.00006309 | 0.00000200 | 3.26% | 0.00006129 | 0.00006407 | 0.00005882 | 2,389.00 |
| 17 Abr 2024 | 0.00006141 | -0.00000100 | -1.59% | 0.00006270 | 0.00006316 | 0.00005984 | 1,400.00 |
| 16 Abr 2024 | 0.00006283 | -0.00000300 | -4.55% | 0.00006536 | 0.00006606 | 0.00006128 | 2,711.00 |
| 15 Abr 2024 | 0.00006591 | 0.00000100 | 1.54% | 0.00006462 | 0.00007115 | 0.00006218 | 4,303.00 |
| 14 Abr 2024 | 0.00006478 | 0.00000600 | 10.20% | 0.00005872 | 0.00006535 | 0.00005615 | 8,022.00 |
| 13 Abr 2024 | 0.00005882 | -0.00000900 | -13.27% | 0.00006870 | 0.00006943 | 0.00005500 | 7,495.00 |
| 12 Abr 2024 | 0.00006782 | -0.00000600 | -8.12% | 0.00007374 | 0.00008043 | 0.00006378 | 12,086.00 |
| 11 Abr 2024 | 0.00007386 | 0.00000200 | 2.78% | 0.00007179 | 0.00007786 | 0.00007058 | 10,015.00 |
| 10 Abr 2024 | 0.00007192 | 0.00000600 | 9.11% | 0.00006605 | 0.00007616 | 0.00006556 | 4,684.00 |
| 09 Abr 2024 | 0.00006584 | -0.00000500 | -7.06% | 0.00007057 | 0.00007152 | 0.00006579 | 2,431.00 |
| 08 Abr 2024 | 0.00007083 | 0.00000800 | 12.75% | 0.00006273 | 0.00007195 | 0.00006132 | 3,590.00 |
| 07 Abr 2024 | 0.00006275 | 0.00000000 | 0.00% | 0.00006263 | 0.00006324 | 0.00006230 | 681.00 |
| 06 Abr 2024 | 0.00006275 | 0.00000043 | 0.69% | 0.00006226 | 0.00006411 | 0.00006208 | 1,081.00 |
| 05 Abr 2024 | 0.00006232 | 0.00000027 | 0.44% | 0.00006201 | 0.00006351 | 0.00006139 | 1,087.00 |
| 04 Abr 2024 | 0.00006205 | -0.00000021 | -0.34% | 0.00006212 | 0.00006445 | 0.00006186 | 2,015.00 |
| 03 Abr 2024 | 0.00006226 | -0.00000100 | -1.57% | 0.00006366 | 0.00006414 | 0.00006149 | 2,036.00 |
| 02 Abr 2024 | 0.00006370 | -0.00000100 | -1.54% | 0.00006456 | 0.00006460 | 0.00006236 | 1,422.00 |
| 01 Abr 2024 | 0.00006475 | -0.00000400 | -5.83% | 0.00006860 | 0.00006925 | 0.00006386 | 1,171.00 |
| 31 Mar 2024 | 0.00006857 | 0.00000100 | 1.48% | 0.00006749 | 0.00006903 | 0.00006713 | 1,083.00 |
| 30 Mar 2024 | 0.00006739 | -0.00000200 | -2.86% | 0.00006983 | 0.00007006 | 0.00006707 | 1,303.00 |
| 29 Mar 2024 | 0.00006986 | 0.00000200 | 2.94% | 0.00006822 | 0.00007072 | 0.00006644 | 1,328.00 |
| 28 Mar 2024 | 0.00006798 | 0.00000200 | 3.04% | 0.00006579 | 0.00006850 | 0.00006451 | 1,320.00 |
| 27 Mar 2024 | 0.00006582 | -0.00000200 | -2.94% | 0.00006814 | 0.00006842 | 0.00006474 | 832.00 |
| 26 Mar 2024 | 0.00006806 | 0.00000300 | 4.63% | 0.00006564 | 0.00006868 | 0.00006558 | 611.00 |
| 25 Mar 2024 | 0.00006475 | -0.00000091 | -1.39% | 0.00006587 | 0.00006706 | 0.00006441 | 1,031.00 |
| 24 Mar 2024 | 0.00006566 | -0.00000071 | -1.07% | 0.00006658 | 0.00006834 | 0.00006563 | 1,099.00 |
| 23 Mar 2024 | 0.00006637 | 0.00000200 | 3.09% | 0.00006484 | 0.00006714 | 0.00006440 | 1,085.00 |
| 22 Mar 2024 | 0.00006479 | -0.00000018 | -0.28% | 0.00006467 | 0.00006529 | 0.00006352 | 1,077.00 |
| 21 Mar 2024 | 0.00006497 | 0.00000200 | 3.18% | 0.00006275 | 0.00006539 | 0.00006261 | 990.00 |
| 20 Mar 2024 | 0.00006284 | 0.00000029 | 0.46% | 0.00006260 | 0.00006393 | 0.00006111 | 2,884.00 |
| 19 Mar 2024 | 0.00006255 | -0.00000200 | -3.12% | 0.00006421 | 0.00006441 | 0.00006024 | 2,580.00 |
| 18 Mar 2024 | 0.00006406 | -0.00000300 | -4.47% | 0.00006739 | 0.00006907 | 0.00006348 | 5,783.00 |
| 17 Mar 2024 | 0.00006713 | -0.00000080 | -1.18% | 0.00006803 | 0.00006806 | 0.00006394 | 2,194.00 |
| 16 Mar 2024 | 0.00006793 | -0.00000300 | -4.20% | 0.00007147 | 0.00007245 | 0.00006543 | 2,486.00 |
| 15 Mar 2024 | 0.00007142 | -0.00000300 | -4.02% | 0.00007256 | 0.00007409 | 0.00006775 | 3,283.00 |
| 14 Mar 2024 | 0.00007466 | 0.00000000 | 0.00% | 0.00007466 | 0.00007466 | 0.00007466 | 0.00 |
| 13 Mar 2024 | 0.00007466 | -0.00000035 | -0.47% | 0.00007511 | 0.00007673 | 0.00007261 | 1,993.00 |
| 12 Mar 2024 | 0.00007501 | 0.00000200 | 2.75% | 0.00007236 | 0.00007514 | 0.00006946 | 2,491.00 |
| 11 Mar 2024 | 0.00007283 | 0.00000028 | 0.39% | 0.00007249 | 0.00007423 | 0.00007028 | 2,333.00 |
| 10 Mar 2024 | 0.00007255 | -0.00000300 | -3.95% | 0.00007595 | 0.00007764 | 0.00007151 | 1,628.00 |
| 09 Mar 2024 | 0.00007601 | 0.00000200 | 2.70% | 0.00007409 | 0.00007811 | 0.00007379 | 1,414.00 |
| 08 Mar 2024 | 0.00007409 | -0.00000093 | -1.24% | 0.00007545 | 0.00007752 | 0.00007163 | 2,124.00 |
| 07 Mar 2024 | 0.00007502 | -0.00000097 | -1.28% | 0.00007622 | 0.00007622 | 0.00007188 | 3,538.00 |
| 06 Mar 2024 | 0.00007599 | -0.00000042 | -0.55% | 0.00007690 | 0.00007736 | 0.00007134 | 7,393.00 |
| 05 Mar 2024 | 0.00007641 | -0.00000200 | -2.56% | 0.00007717 | 0.00008949 | 0.00007215 | 9,687.00 |
| 04 Mar 2024 | 0.00007803 | 0.00001200 | 18.06% | 0.00006638 | 0.00009462 | 0.00006576 | 16,801.00 |
| 03 Mar 2024 | 0.00006644 | -0.00000300 | -4.30% | 0.00006968 | 0.00007066 | 0.00006054 | 2,621.00 |
| 02 Mar 2024 | 0.00006982 | 0.00000800 | 13.03% | 0.00006344 | 0.00006982 | 0.00006344 | 912.00 |
| 01 Mar 2024 | 0.00006138 | 0.00000200 | 3.40% | 0.00006018 | 0.00006196 | 0.00005996 | 90.00 |
| 29 Feb 2024 | 0.00005888 | 0.00000100 | 1.73% | 0.00005766 | 0.00006146 | 0.00005766 | 771.00 |
| 28 Feb 2024 | 0.00005783 | -0.00000200 | -3.32% | 0.00006000 | 0.00006217 | 0.00005623 | 1,801.00 |
| 27 Feb 2024 | 0.00006029 | -0.00000300 | -4.75% | 0.00006239 | 0.00006365 | 0.00005980 | 584.00 |
| 26 Feb 2024 | 0.00006321 | -0.00000300 | -4.52% | 0.00006496 | 0.00006497 | 0.00006321 | 161.00 |
| 25 Feb 2024 | 0.00006636 | 0.00000300 | 4.71% | 0.00006501 | 0.00006770 | 0.00006435 | 901.00 |
| 24 Feb 2024 | 0.00006369 | 0.00000100 | 1.61% | 0.00006412 | 0.00006426 | 0.00006369 | 26.00 |
| 23 Feb 2024 | 0.00006219 | -0.00000100 | -1.58% | 0.00006362 | 0.00006362 | 0.00006217 | 143.00 |
| 22 Feb 2024 | 0.00006347 | -0.00000008 | -0.13% | 0.00006336 | 0.00006519 | 0.00006336 | 202.00 |
| 21 Feb 2024 | 0.00006355 | 0.00000097 | 1.55% | 0.00006445 | 0.00006445 | 0.00006306 | 144.00 |
| 20 Feb 2024 | 0.00006258 | -0.00000200 | -3.08% | 0.00006356 | 0.00006463 | 0.00006159 | 333.00 |
| 19 Feb 2024 | 0.00006495 | 0.00000100 | 1.57% | 0.00006424 | 0.00006495 | 0.00006358 | 543.00 |
| 18 Feb 2024 | 0.00006359 | 0.00000045 | 0.71% | 0.00006550 | 0.00006550 | 0.00006359 | 60.00 |
| 17 Feb 2024 | 0.00006314 | -0.00000033 | -0.52% | 0.00006394 | 0.00006394 | 0.00006286 | 38.00 |
| 16 Feb 2024 | 0.00006347 | -0.00000019 | -0.30% | 0.00006467 | 0.00006605 | 0.00006347 | 169.00 |
| 15 Feb 2024 | 0.00006366 | 0.00000400 | 6.69% | 0.00005982 | 0.00006852 | 0.00005952 | 1,865.00 |
| 14 Feb 2024 | 0.00005980 | -0.00000100 | -1.63% | 0.00006100 | 0.00006101 | 0.00005959 | 627.00 |
| 13 Feb 2024 | 0.00006129 | -0.00000092 | -1.48% | 0.00006110 | 0.00006129 | 0.00006031 | 400.00 |
| 12 Feb 2024 | 0.00006221 | 0.00000000 | 0.00% | 0.00006221 | 0.00006221 | 0.00006221 | 0.00 |
| 11 Feb 2024 | 0.00006221 | -0.00000100 | -1.58% | 0.00006250 | 0.00006257 | 0.00006221 | 57.00 |
| 10 Feb 2024 | 0.00006329 | 0.00000000 | 0.00% | 0.00006329 | 0.00006329 | 0.00006329 | 0.00 |
| 09 Feb 2024 | 0.00006329 | -0.00000200 | -3.05% | 0.00006489 | 0.00006489 | 0.00006329 | 24.00 |
| 08 Feb 2024 | 0.00006557 | -0.00000005 | -0.08% | 0.00006552 | 0.00006581 | 0.00006539 | 134.00 |
| 07 Feb 2024 | 0.00006562 | -0.00000044 | -0.67% | 0.00006561 | 0.00006562 | 0.00006561 | 93.00 |
| 06 Feb 2024 | 0.00006606 | -0.00000039 | -0.59% | 0.00006589 | 0.00006659 | 0.00006589 | 5.00 |
| 05 Feb 2024 | 0.00006645 | -0.00000024 | -0.36% | 0.00006644 | 0.00006645 | 0.00006595 | 81.00 |
| 04 Feb 2024 | 0.00006669 | -0.00000031 | -0.46% | 0.00006669 | 0.00006669 | 0.00006669 | 0.00 |
| 02 Feb 2024 | 0.00006700 | 0.00000000 | 0.00% | 0.00006700 | 0.00006700 | 0.00006700 | 0.00 |
