Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
QTUMUSD Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 25 Abr 2024 | 4.00 | 0.010 | 0.18% | 4.04 | 4.06 | 3.89 | 2,642.00 |
| 24 Abr 2024 | 4.00 | -0.220 | -5.20% | 4.26 | 4.28 | 3.98 | 7,440.00 |
| 23 Abr 2024 | 4.22 | -0.110 | -2.54% | 4.35 | 4.50 | 4.21 | 2,754.00 |
| 22 Abr 2024 | 4.33 | 0.120 | 2.91% | 4.23 | 4.39 | 4.19 | 8,999.00 |
| 21 Abr 2024 | 4.20 | -0.010 | -0.35% | 4.19 | 4.34 | 4.10 | 4,276.00 |
| 20 Abr 2024 | 4.22 | 0.190 | 4.75% | 4.04 | 4.28 | 3.97 | 2,877.00 |
| 19 Abr 2024 | 4.03 | 0.020 | 0.39% | 4.06 | 4.25 | 3.70 | 48,147.00 |
| 18 Abr 2024 | 4.01 | 0.180 | 4.60% | 3.75 | 4.09 | 3.60 | 5,750.00 |
| 17 Abr 2024 | 3.84 | -0.180 | -4.41% | 4.01 | 4.01 | 3.66 | 9,016.00 |
| 16 Abr 2024 | 4.01 | -0.150 | -3.56% | 4.14 | 4.20 | 3.82 | 19,974.00 |
| 15 Abr 2024 | 4.16 | -0.080 | -1.92% | 4.26 | 4.72 | 3.95 | 27,247.00 |
| 14 Abr 2024 | 4.24 | 0.450 | 11.78% | 3.76 | 4.29 | 3.58 | 94,542.00 |
| 13 Abr 2024 | 3.79 | -0.800 | -17.44% | 4.60 | 4.71 | 3.41 | 67,404.00 |
| 12 Abr 2024 | 4.60 | -0.540 | -10.48% | 5.14 | 5.73 | 4.11 | 178,526.00 |
| 11 Abr 2024 | 5.13 | 0.060 | 1.19% | 5.07 | 5.53 | 4.97 | 30,855.00 |
| 10 Abr 2024 | 5.07 | 0.530 | 11.70% | 4.56 | 5.28 | 4.51 | 36,681.00 |
| 09 Abr 2024 | 4.54 | -0.540 | -10.54% | 5.10 | 5.13 | 4.54 | 9,675.00 |
| 08 Abr 2024 | 5.08 | 0.750 | 17.27% | 4.32 | 5.17 | 4.26 | 44,965.00 |
| 07 Abr 2024 | 4.33 | -0.030 | -0.67% | 4.32 | 4.40 | 4.31 | 797.00 |
| 06 Abr 2024 | 4.36 | 0.110 | 2.64% | 4.27 | 4.36 | 4.27 | 309.00 |
| 05 Abr 2024 | 4.25 | 0.010 | 0.21% | 4.25 | 4.30 | 4.12 | 1,690.00 |
| 04 Abr 2024 | 4.24 | 0.100 | 2.51% | 4.13 | 4.36 | 4.04 | 2,744.00 |
| 03 Abr 2024 | 4.13 | -0.040 | -1.04% | 4.16 | 4.26 | 4.03 | 4,619.00 |
| 02 Abr 2024 | 4.18 | -0.330 | -7.40% | 4.46 | 4.46 | 4.06 | 9,053.00 |
| 01 Abr 2024 | 4.51 | -0.370 | -7.53% | 4.88 | 4.93 | 4.38 | 6,742.00 |
| 31 Mar 2024 | 4.88 | 0.210 | 4.39% | 4.72 | 4.90 | 4.71 | 2,719.00 |
| 30 Mar 2024 | 4.67 | -0.260 | -5.19% | 4.89 | 4.89 | 4.67 | 1,434.00 |
| 29 Mar 2024 | 4.93 | 0.130 | 2.65% | 4.82 | 4.95 | 4.69 | 5,039.00 |
| 28 Mar 2024 | 4.80 | 0.220 | 4.87% | 4.59 | 4.86 | 4.47 | 9,570.00 |
| 27 Mar 2024 | 4.58 | -0.180 | -3.88% | 4.75 | 4.82 | 4.50 | 8,848.00 |
| 26 Mar 2024 | 4.76 | 0.240 | 5.20% | 4.54 | 4.89 | 4.54 | 10,548.00 |
| 25 Mar 2024 | 4.53 | 0.100 | 2.22% | 4.42 | 4.60 | 4.35 | 8,157.00 |
| 24 Mar 2024 | 4.43 | 0.150 | 3.44% | 4.27 | 4.44 | 4.27 | 5,030.00 |
| 23 Mar 2024 | 4.28 | 0.170 | 4.06% | 4.12 | 4.36 | 4.10 | 3,340.00 |
| 22 Mar 2024 | 4.12 | -0.160 | -3.79% | 4.24 | 4.33 | 4.01 | 3,960.00 |
| 21 Mar 2024 | 4.28 | 0.010 | 0.29% | 4.25 | 4.34 | 4.16 | 5,002.00 |
| 20 Mar 2024 | 4.27 | 0.390 | 10.09% | 3.87 | 4.29 | 3.72 | 4,091.00 |
| 19 Mar 2024 | 3.88 | -0.480 | -11.02% | 4.35 | 4.39 | 3.79 | 13,655.00 |
| 18 Mar 2024 | 4.36 | -0.230 | -4.93% | 4.52 | 4.68 | 4.27 | 8,536.00 |
| 17 Mar 2024 | 4.58 | 0.150 | 3.35% | 4.45 | 4.66 | 4.13 | 5,807.00 |
| 16 Mar 2024 | 4.43 | -0.540 | -10.81% | 4.97 | 5.09 | 4.35 | 16,870.00 |
| 15 Mar 2024 | 4.97 | -0.200 | -3.93% | 5.17 | 5.24 | 4.46 | 53,548.00 |
| 14 Mar 2024 | 5.17 | -0.290 | -5.32% | 5.46 | 5.48 | 4.85 | 28,782.00 |
| 13 Mar 2024 | 5.46 | 0.120 | 2.20% | 5.32 | 5.54 | 5.26 | 14,126.00 |
| 12 Mar 2024 | 5.35 | 0.070 | 1.35% | 5.25 | 5.37 | 4.90 | 15,413.00 |
| 11 Mar 2024 | 5.27 | 0.320 | 6.43% | 4.98 | 5.29 | 4.73 | 11,397.00 |
| 10 Mar 2024 | 4.96 | -0.260 | -5.00% | 5.30 | 5.42 | 4.91 | 11,070.00 |
| 09 Mar 2024 | 5.22 | 0.150 | 2.96% | 5.03 | 5.32 | 5.03 | 9,424.00 |
| 08 Mar 2024 | 5.07 | 0.010 | 0.22% | 5.03 | 5.24 | 4.82 | 19,226.00 |
| 07 Mar 2024 | 5.06 | 0.040 | 0.70% | 5.05 | 5.08 | 4.73 | 12,594.00 |
| 06 Mar 2024 | 5.02 | 0.120 | 2.35% | 4.91 | 5.05 | 4.55 | 38,622.00 |
| 05 Mar 2024 | 4.91 | -0.370 | -7.02% | 5.27 | 6.17 | 4.27 | 216,476.00 |
| 04 Mar 2024 | 5.28 | 1.10 | 26.28% | 4.16 | 6.22 | 4.15 | 265,543.00 |
| 03 Mar 2024 | 4.18 | -0.130 | -3.03% | 4.33 | 4.38 | 3.70 | 34,553.00 |
| 02 Mar 2024 | 4.31 | 0.380 | 9.61% | 3.95 | 4.33 | 3.94 | 37,874.00 |
| 01 Mar 2024 | 3.93 | 0.280 | 7.75% | 3.66 | 3.93 | 3.66 | 28,965.00 |
| 29 Feb 2024 | 3.65 | 0.070 | 2.05% | 3.57 | 3.85 | 3.54 | 33,087.00 |
| 28 Feb 2024 | 3.57 | 0.110 | 3.23% | 3.47 | 3.83 | 3.33 | 101,312.00 |
| 27 Feb 2024 | 3.46 | 0.030 | 0.96% | 3.43 | 3.59 | 3.37 | 24,290.00 |
| 26 Feb 2024 | 3.43 | 0.00 | 0.13% | 3.42 | 3.45 | 3.28 | 14,818.00 |
| 25 Feb 2024 | 3.43 | 0.140 | 4.36% | 3.27 | 3.50 | 3.26 | 55,951.00 |
| 24 Feb 2024 | 3.28 | 0.060 | 1.89% | 3.22 | 3.30 | 3.17 | 14,718.00 |
| 23 Feb 2024 | 3.22 | -0.020 | -0.74% | 3.26 | 3.28 | 3.14 | 36,564.00 |
| 22 Feb 2024 | 3.25 | -0.040 | -1.10% | 3.29 | 3.38 | 3.20 | 8,744.00 |
| 21 Feb 2024 | 3.28 | -0.080 | -2.43% | 3.37 | 3.42 | 3.19 | 3,141.00 |
| 20 Feb 2024 | 3.36 | -0.010 | -0.27% | 3.36 | 3.41 | 3.16 | 9,445.00 |
| 19 Feb 2024 | 3.37 | 0.050 | 1.64% | 3.34 | 3.40 | 3.30 | 17,690.00 |
| 18 Feb 2024 | 3.32 | 0.010 | 0.42% | 3.31 | 3.40 | 3.27 | 8,661.00 |
| 17 Feb 2024 | 3.30 | -0.030 | -0.96% | 3.29 | 3.31 | 3.18 | 9,084.00 |
| 16 Feb 2024 | 3.34 | 0.010 | 0.19% | 3.32 | 3.45 | 3.27 | 26,518.00 |
| 15 Feb 2024 | 3.33 | 0.230 | 7.55% | 3.11 | 3.57 | 3.10 | 54,826.00 |
| 14 Feb 2024 | 3.10 | 0.060 | 1.89% | 3.03 | 3.11 | 3.01 | 1,720.00 |
| 13 Feb 2024 | 3.04 | -0.020 | -0.55% | 3.08 | 3.08 | 2.95 | 6,850.00 |
| 12 Feb 2024 | 3.06 | 0.070 | 2.24% | 3.02 | 3.07 | 2.95 | 2,919.00 |
| 11 Feb 2024 | 2.99 | -0.010 | -0.20% | 3.01 | 3.03 | 2.98 | 1,197.00 |
| 10 Feb 2024 | 2.99 | -0.020 | -0.60% | 3.02 | 3.03 | 2.94 | 3,132.00 |
| 09 Feb 2024 | 3.01 | 0.080 | 2.68% | 2.97 | 3.02 | 2.95 | 10,125.00 |
| 08 Feb 2024 | 2.93 | 0.030 | 1.17% | 2.92 | 2.95 | 2.91 | 3,289.00 |
| 07 Feb 2024 | 2.90 | 0.040 | 1.49% | 2.85 | 2.91 | 2.81 | 3,600.00 |
| 06 Feb 2024 | 2.86 | 0.040 | 1.30% | 2.82 | 2.86 | 2.81 | 2,875.00 |
| 05 Feb 2024 | 2.82 | 0.00 | -0.12% | 2.82 | 2.87 | 2.79 | 6,732.00 |
| 04 Feb 2024 | 2.82 | -0.080 | -2.72% | 2.90 | 2.90 | 2.82 | 532.00 |
| 03 Feb 2024 | 2.90 | 0.030 | 1.22% | 2.90 | 2.92 | 2.89 | 2,463.00 |
| 02 Feb 2024 | 2.87 | 0.020 | 0.64% | 2.86 | 2.88 | 2.84 | 1,184.00 |
| 01 Feb 2024 | 2.85 | 0.020 | 0.57% | 2.85 | 2.86 | 2.79 | 2,270.00 |
| 31 Ene 2024 | 2.83 | -0.050 | -1.73% | 2.88 | 2.94 | 2.80 | 4,838.00 |
| 30 Ene 2024 | 2.88 | -0.070 | -2.25% | 2.94 | 2.97 | 2.88 | 1,638.00 |
| 29 Ene 2024 | 2.95 | 0.090 | 3.03% | 2.90 | 2.95 | 2.86 | 5,070.00 |
| 28 Ene 2024 | 2.86 | -0.080 | -2.71% | 2.93 | 2.95 | 2.86 | 1,406.00 |
| 27 Ene 2024 | 2.94 | 0.040 | 1.43% | 2.93 | 2.95 | 2.91 | 1,226.00 |
