Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
QTUMEUR Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 08 May 2024 | 3.31 | -0.070 | -2.08% | 3.35 | 3.37 | 3.27 | 510.00 |
| 07 May 2024 | 3.38 | -0.070 | -2.02% | 3.43 | 3.49 | 3.36 | 1,414.00 |
| 06 May 2024 | 3.45 | -0.030 | -0.87% | 3.50 | 3.63 | 3.42 | 2,397.00 |
| 05 May 2024 | 3.48 | -0.020 | -0.48% | 3.47 | 3.52 | 3.43 | 306.00 |
| 04 May 2024 | 3.49 | -0.030 | -0.93% | 3.52 | 3.54 | 3.47 | 311.00 |
| 03 May 2024 | 3.53 | 0.170 | 4.96% | 3.34 | 3.53 | 3.29 | 1,549.00 |
| 02 May 2024 | 3.36 | 0.030 | 0.85% | 3.27 | 3.36 | 3.19 | 968.00 |
| 01 May 2024 | 3.33 | -0.150 | -4.27% | 3.42 | 3.42 | 3.15 | 6,578.00 |
| 30 Abr 2024 | 3.48 | -0.200 | -5.48% | 3.75 | 3.75 | 3.37 | 1,239.00 |
| 29 Abr 2024 | 3.68 | 0.00 | 0.00% | 3.70 | 3.91 | 3.59 | 2,178.00 |
| 28 Abr 2024 | 3.68 | -0.040 | -1.00% | 3.71 | 3.85 | 3.68 | 317.00 |
| 27 Abr 2024 | 3.72 | 0.010 | 0.28% | 3.68 | 3.72 | 3.60 | 899.00 |
| 26 Abr 2024 | 3.71 | -0.020 | -0.60% | 3.65 | 3.79 | 3.61 | 485.00 |
| 25 Abr 2024 | 3.73 | -0.010 | -0.17% | 3.77 | 3.79 | 3.63 | 784.00 |
| 24 Abr 2024 | 3.74 | -0.260 | -6.50% | 3.97 | 4.00 | 3.72 | 3,924.00 |
| 23 Abr 2024 | 4.00 | -0.060 | -1.51% | 4.06 | 4.16 | 3.95 | 3,149.00 |
| 22 Abr 2024 | 4.06 | 0.110 | 2.77% | 3.97 | 4.12 | 3.93 | 3,789.00 |
| 21 Abr 2024 | 3.95 | -0.020 | -0.42% | 3.95 | 4.05 | 3.85 | 1,350.00 |
| 20 Abr 2024 | 3.96 | 0.170 | 4.56% | 3.79 | 4.01 | 3.73 | 3,435.00 |
| 19 Abr 2024 | 3.79 | 0.00 | -0.04% | 3.85 | 3.99 | 3.51 | 7,253.00 |
| 18 Abr 2024 | 3.79 | 0.260 | 7.50% | 3.53 | 3.82 | 3.38 | 4,771.00 |
| 17 Abr 2024 | 3.53 | -0.290 | -7.57% | 3.76 | 3.76 | 3.45 | 8,971.00 |
| 16 Abr 2024 | 3.82 | -0.200 | -5.02% | 3.91 | 3.96 | 3.60 | 8,558.00 |
| 15 Abr 2024 | 4.02 | 0.030 | 0.77% | 4.01 | 4.44 | 3.72 | 7,942.00 |
| 14 Abr 2024 | 3.99 | 0.330 | 8.93% | 3.59 | 4.00 | 3.41 | 114,053.00 |
| 13 Abr 2024 | 3.66 | -0.650 | -15.11% | 4.34 | 4.42 | 3.18 | 12,338.00 |
| 12 Abr 2024 | 4.31 | -0.510 | -10.51% | 4.81 | 5.35 | 3.89 | 24,988.00 |
| 11 Abr 2024 | 4.82 | 0.100 | 2.07% | 4.72 | 5.14 | 4.63 | 12,151.00 |
| 10 Abr 2024 | 4.72 | 0.540 | 12.98% | 4.20 | 4.87 | 4.18 | 14,686.00 |
| 09 Abr 2024 | 4.18 | -0.480 | -10.38% | 4.71 | 4.71 | 4.18 | 9,985.00 |
| 08 Abr 2024 | 4.66 | 0.670 | 16.65% | 3.95 | 4.77 | 3.95 | 15,217.00 |
| 07 Abr 2024 | 4.00 | 0.010 | 0.25% | 4.02 | 4.04 | 4.00 | 324.00 |
| 06 Abr 2024 | 3.99 | 0.070 | 1.91% | 3.95 | 4.00 | 3.93 | 964.00 |
| 05 Abr 2024 | 3.91 | 0.00 | -0.03% | 3.93 | 3.97 | 3.78 | 1,136.00 |
| 04 Abr 2024 | 3.92 | 0.140 | 3.71% | 3.78 | 4.00 | 3.77 | 1,012.00 |
| 03 Abr 2024 | 3.78 | -0.120 | -3.19% | 3.86 | 3.96 | 3.73 | 4,108.00 |
| 02 Abr 2024 | 3.90 | -0.310 | -7.45% | 4.12 | 4.14 | 3.78 | 1,951.00 |
| 01 Abr 2024 | 4.21 | -0.300 | -6.63% | 4.55 | 4.55 | 4.09 | 5,888.00 |
| 31 Mar 2024 | 4.51 | 0.150 | 3.44% | 4.36 | 4.54 | 4.36 | 1,679.00 |
| 30 Mar 2024 | 4.36 | -0.180 | -4.06% | 4.50 | 4.50 | 4.36 | 4,169.00 |
| 29 Mar 2024 | 4.55 | 0.060 | 1.27% | 4.46 | 4.59 | 4.36 | 2,618.00 |
| 28 Mar 2024 | 4.49 | 0.260 | 6.21% | 4.23 | 4.50 | 4.13 | 3,591.00 |
| 27 Mar 2024 | 4.23 | -0.180 | -4.05% | 4.38 | 4.43 | 4.15 | 1,531.00 |
| 26 Mar 2024 | 4.41 | 0.230 | 5.56% | 4.24 | 4.47 | 4.24 | 2,821.00 |
| 25 Mar 2024 | 4.17 | 0.070 | 1.80% | 4.08 | 4.25 | 4.02 | 12,667.00 |
| 24 Mar 2024 | 4.10 | 0.140 | 3.50% | 3.95 | 4.10 | 3.95 | 3,497.00 |
| 23 Mar 2024 | 3.96 | 0.220 | 5.98% | 3.81 | 4.04 | 3.81 | 1,084.00 |
| 22 Mar 2024 | 3.74 | -0.170 | -4.47% | 3.90 | 3.98 | 3.70 | 7,162.00 |
| 21 Mar 2024 | 3.91 | 0.00 | -0.12% | 3.92 | 4.00 | 3.83 | 3,519.00 |
| 20 Mar 2024 | 3.92 | 0.350 | 9.79% | 3.60 | 3.92 | 3.44 | 6,957.00 |
| 19 Mar 2024 | 3.57 | -0.430 | -10.66% | 3.91 | 3.91 | 3.49 | 7,824.00 |
| 18 Mar 2024 | 3.99 | -0.210 | -5.10% | 4.16 | 4.30 | 3.92 | 7,567.00 |
| 17 Mar 2024 | 4.21 | 0.140 | 3.50% | 4.08 | 4.26 | 3.80 | 3,308.00 |
| 16 Mar 2024 | 4.07 | -0.500 | -10.93% | 4.57 | 4.65 | 4.00 | 6,334.00 |
| 15 Mar 2024 | 4.56 | -0.190 | -3.92% | 4.80 | 4.80 | 4.10 | 10,254.00 |
| 14 Mar 2024 | 4.75 | -0.240 | -4.80% | 4.91 | 5.00 | 4.49 | 6,156.00 |
| 13 Mar 2024 | 4.99 | 0.120 | 2.48% | 4.91 | 5.06 | 4.83 | 7,712.00 |
| 12 Mar 2024 | 4.87 | 0.060 | 1.20% | 4.80 | 4.88 | 4.50 | 6,467.00 |
| 11 Mar 2024 | 4.81 | 0.250 | 5.51% | 4.47 | 4.84 | 4.33 | 3,324.00 |
| 10 Mar 2024 | 4.56 | -0.200 | -4.19% | 4.76 | 4.93 | 4.49 | 8,312.00 |
| 09 Mar 2024 | 4.76 | 0.130 | 2.80% | 4.62 | 4.88 | 4.62 | 3,931.00 |
| 08 Mar 2024 | 4.63 | 0.020 | 0.48% | 4.60 | 4.80 | 4.37 | 10,943.00 |
| 07 Mar 2024 | 4.61 | 0.030 | 0.71% | 4.61 | 4.65 | 4.39 | 4,402.00 |
| 06 Mar 2024 | 4.58 | 0.050 | 1.09% | 4.52 | 4.66 | 4.20 | 29,046.00 |
| 05 Mar 2024 | 4.53 | -0.340 | -7.00% | 4.83 | 5.66 | 4.00 | 68,966.00 |
| 04 Mar 2024 | 4.87 | 0.960 | 24.63% | 3.91 | 5.73 | 3.83 | 114,261.00 |
| 03 Mar 2024 | 3.91 | -0.070 | -1.69% | 3.96 | 4.04 | 3.42 | 13,602.00 |
| 02 Mar 2024 | 3.97 | 0.380 | 10.60% | 3.63 | 3.99 | 3.63 | 16,738.00 |
| 01 Mar 2024 | 3.59 | 0.220 | 6.58% | 3.39 | 3.62 | 3.39 | 9,712.00 |
| 29 Feb 2024 | 3.37 | 0.100 | 2.92% | 3.29 | 3.55 | 3.29 | 19,070.00 |
| 28 Feb 2024 | 3.27 | 0.080 | 2.64% | 3.21 | 3.53 | 3.08 | 31,334.00 |
| 27 Feb 2024 | 3.19 | 0.040 | 1.14% | 3.16 | 3.26 | 3.10 | 11,115.00 |
| 26 Feb 2024 | 3.15 | -0.010 | -0.42% | 3.16 | 3.17 | 3.03 | 20,022.00 |
| 25 Feb 2024 | 3.17 | 0.130 | 4.42% | 3.03 | 3.23 | 3.02 | 26,316.00 |
| 24 Feb 2024 | 3.03 | 0.050 | 1.79% | 2.98 | 3.05 | 2.93 | 24,122.00 |
| 23 Feb 2024 | 2.98 | -0.030 | -0.94% | 3.03 | 3.03 | 2.90 | 85,087.00 |
| 22 Feb 2024 | 3.01 | -0.020 | -0.69% | 2.95 | 3.11 | 2.95 | 6,535.00 |
| 21 Feb 2024 | 3.03 | -0.080 | -2.61% | 3.12 | 3.16 | 2.95 | 2,111.00 |
| 20 Feb 2024 | 3.11 | -0.010 | -0.47% | 3.13 | 3.15 | 2.93 | 5,569.00 |
| 19 Feb 2024 | 3.12 | 0.040 | 1.34% | 3.08 | 3.15 | 3.07 | 18,424.00 |
| 18 Feb 2024 | 3.08 | 0.020 | 0.52% | 3.07 | 3.15 | 3.04 | 4,933.00 |
| 17 Feb 2024 | 3.07 | -0.020 | -0.73% | 3.09 | 3.09 | 2.95 | 5,179.00 |
| 16 Feb 2024 | 3.09 | 0.00 | 0.10% | 3.06 | 3.21 | 3.04 | 15,054.00 |
| 15 Feb 2024 | 3.09 | 0.200 | 6.89% | 2.90 | 3.34 | 2.89 | 38,953.00 |
| 14 Feb 2024 | 2.89 | 0.060 | 2.22% | 2.81 | 2.90 | 2.81 | 3,106.00 |
| 13 Feb 2024 | 2.83 | -0.010 | -0.21% | 2.85 | 2.86 | 2.76 | 4,004.00 |
| 12 Feb 2024 | 2.83 | 0.060 | 2.14% | 2.76 | 2.85 | 2.75 | 2,627.00 |
| 11 Feb 2024 | 2.77 | 0.00 | 0.03% | 2.79 | 2.80 | 2.76 | 390.00 |
| 10 Feb 2024 | 2.77 | -0.010 | -0.46% | 2.81 | 2.81 | 2.74 | 3,286.00 |
| 09 Feb 2024 | 2.78 | 0.060 | 2.19% | 2.75 | 2.80 | 2.74 | 8,200.00 |
