QTUMUSD

Qtum (QTUMUSD)

QTUMUSD Precios Históricos

Fecha Anterior Variación Variación (%) Apertura Máximo Mínimo Volumen
15 Ago 2022 4.04 -0.150 -3.55% 4.17 4.27 4.04 5,992.00
14 Ago 2022 4.19 -0.110 -2.50% 4.29 4.37 4.14 2,701.00
13 Ago 2022 4.30 0.010 0.13% 4.27 4.34 4.27 969.00
12 Ago 2022 4.29 0.080 1.83% 4.21 4.29 4.13 5,918.00
11 Ago 2022 4.22 0.020 0.49% 4.21 4.35 4.19 6,579.00
10 Ago 2022 4.19 0.180 4.49% 4.04 4.21 3.94 11,621.00
09 Ago 2022 4.01 -0.150 -3.53% 4.16 4.22 3.91 9,630.00
08 Ago 2022 4.16 0.060 1.58% 4.12 4.34 4.10 19,608.00
07 Ago 2022 4.10 -0.030 -0.75% 4.13 4.18 4.06 3,801.00
06 Ago 2022 4.13 0.050 1.18% 4.11 4.24 4.08 12,253.00
05 Ago 2022 4.08 0.120 3.04% 3.97 4.11 3.95 18,593.00
04 Ago 2022 3.96 0.060 1.55% 3.97 4.02 3.86 6,142.00
03 Ago 2022 3.90 -0.100 -2.40% 3.97 4.12 3.84 6,884.00
02 Ago 2022 3.99 0.00 +0.00% 4.11 4.18 3.84 0.00
02 Ago 2022 3.99 -0.160 -3.77% 4.11 4.18 3.84 22,466.00
01 Ago 2022 4.15 0.050 1.25% 4.07 4.20 3.97 15,118.00
31 Jul 2022 4.10 -0.210 -4.87% 4.32 4.42 4.04 53,426.00
30 Jul 2022 4.31 -0.350 -7.43% 4.67 4.84 4.28 31,097.00
29 Jul 2022 4.66 0.170 3.83% 4.51 5.24 4.42 54,889.00
28 Jul 2022 4.48 0.370 8.89% 4.12 4.67 4.11 53,165.00
27 Jul 2022 4.12 0.470 12.79% 3.67 4.17 3.49 25,328.00
26 Jul 2022 3.65 0.340 10.13% 3.30 3.66 3.18 12,999.00
25 Jul 2022 3.31 -0.100 -3.00% 3.41 3.58 3.24 17,580.00
24 Jul 2022 3.42 -0.040 -1.29% 3.43 3.51 3.35 6,936.00
23 Jul 2022 3.46 0.200 6.11% 3.25 3.50 3.20 13,427.00
22 Jul 2022 3.26 0.160 5.10% 3.11 3.47 3.09 52,474.00
21 Jul 2022 3.10 0.030 1.08% 3.06 3.12 2.97 2,810.00
20 Jul 2022 3.07 -0.160 -5.04% 3.24 3.35 3.04 17,916.00
19 Jul 2022 3.23 0.050 1.59% 3.20 3.29 3.08 9,603.00
18 Jul 2022 3.18 0.240 8.11% 2.95 3.25 2.94 29,758.00
17 Jul 2022 2.94 0.060 2.01% 2.89 3.07 2.85 22,463.00
16 Jul 2022 2.89 0.100 3.77% 2.78 2.89 2.73 4,852.00
15 Jul 2022 2.78 0.050 1.79% 2.76 2.83 2.73 4,384.00
14 Jul 2022 2.73 0.010 0.37% 2.72 2.77 2.62 5,386.00
13 Jul 2022 2.72 0.130 4.89% 2.60 2.73 2.51 15,623.00
12 Jul 2022 2.60 -0.100 -3.87% 2.68 2.74 2.59 13,306.00
11 Jul 2022 2.70 -0.240 -8.23% 2.93 2.94 2.67 39,001.00
10 Jul 2022 2.94 -0.090 -2.85% 3.02 3.03 2.89 4,199.00
09 Jul 2022 3.03 0.060 2.05% 2.95 3.17 2.95 8,013.00
08 Jul 2022 2.97 0.00 +0.00% 3.00 3.07 2.89 0.00
08 Jul 2022 2.97 -0.030 -0.95% 3.00 3.07 2.89 2,797.00
07 Jul 2022 3.00 0.120 4.14% 2.87 3.01 2.86 11,184.00
06 Jul 2022 2.88 0.020 0.56% 2.82 2.89 2.77 7,279.00
05 Jul 2022 2.86 -0.050 -1.66% 2.89 2.91 2.73 4,454.00
04 Jul 2022 2.91 0.080 2.90% 2.82 2.91 2.73 1,741.00
03 Jul 2022 2.83 0.030 1.02% 2.80 2.85 2.74 8,410.00
02 Jul 2022 2.80 0.070 2.43% 2.75 2.82 2.70 3,823.00
01 Jul 2022 2.73 -0.080 -2.82% 2.81 2.95 2.71 9,207.00
30 Jun 2022 2.81 -0.020 -0.82% 2.85 2.86 2.62 11,735.00
29 Jun 2022 2.83 -0.050 -1.73% 2.89 2.96 2.79 5,684.00
28 Jun 2022 2.88 -0.100 -3.29% 3.00 3.09 2.86 9,627.00
27 Jun 2022 2.98 0.020 0.76% 2.95 3.12 2.93 13,014.00
26 Jun 2022 2.96 -0.180 -5.75% 3.14 3.21 2.96 5,460.00
25 Jun 2022 3.14 0.010 0.23% 3.10 3.20 2.97 8,397.00
24 Jun 2022 3.13 0.180 6.19% 2.95 3.16 2.95 13,807.00
23 Jun 2022 2.95 0.220 7.95% 2.74 2.97 2.74 11,095.00
22 Jun 2022 2.73 -0.090 -3.36% 2.83 2.84 2.70 26,488.00
21 Jun 2022 2.83 0.040 1.29% 2.79 2.96 2.76 14,695.00
20 Jun 2022 2.79 0.060 2.31% 2.75 2.84 2.65 6,140.00
19 Jun 2022 2.73 0.150 5.64% 2.59 2.79 2.49 20,716.00
18 Jun 2022 2.58 -0.170 -6.18% 2.74 2.79 2.38 33,363.00
17 Jun 2022 2.75 0.110 4.23% 2.65 2.80 2.64 6,838.00
16 Jun 2022 2.64 -0.320 -10.76% 2.97 3.00 2.59 15,169.00
15 Jun 2022 2.96 0.180 6.63% 2.77 2.96 2.47 37,914.00
14 Jun 2022 2.78 0.020 0.89% 2.76 2.84 2.50 30,378.00
13 Jun 2022 2.75 -0.360 -11.50% 3.09 3.11 2.63 50,882.00
12 Jun 2022 3.11 -0.250 -7.50% 3.38 3.39 3.09 11,767.00
11 Jun 2022 3.36 -0.290 -7.97% 3.68 3.72 3.32 14,668.00
10 Jun 2022 3.65 -0.240 -6.20% 3.91 3.92 3.63 7,752.00
09 Jun 2022 3.89 -0.030 -0.89% 3.92 4.01 3.89 2,621.00
08 Jun 2022 3.93 -0.070 -1.77% 3.97 4.02 3.88 3,555.00
07 Jun 2022 4.00 -0.030 -0.86% 4.04 4.06 3.78 8,042.00
06 Jun 2022 4.03 0.170 4.29% 3.87 4.23 3.87 11,167.00
05 Jun 2022 3.87 0.010 0.31% 3.86 3.93 3.81 881.00
04 Jun 2022 3.86 0.040 1.02% 3.83 3.88 3.74 2,908.00
03 Jun 2022 3.82 -0.160 -3.91% 3.97 3.98 3.75 8,210.00
02 Jun 2022 3.97 0.100 2.56% 3.84 3.98 3.81 5,156.00
01 Jun 2022 3.87 -0.300 -7.30% 4.17 4.29 3.76 20,721.00
31 May 2022 4.18 0.00 -0.04% 4.15 4.24 4.01 17,872.00
30 May 2022 4.18 0.320 8.39% 3.87 4.19 3.85 11,985.00
29 May 2022 3.86 0.110 3.05% 3.78 3.87 3.69 2,841.00
28 May 2022 3.74 0.040 0.97% 3.71 3.80 3.68 11,825.00
27 May 2022 3.71 -0.090 -2.30% 3.80 3.88 3.61 15,270.00
26 May 2022 3.79 -0.280 -6.81% 4.08 4.14 3.62 15,024.00
25 May 2022 4.07 -0.040 -0.91% 4.12 4.27 4.00 3,679.00
24 May 2022 4.11 0.020 0.43% 4.10 4.14 3.83 6,037.00
23 May 2022 4.09 -0.030 -0.76% 4.11 4.55 4.03 28,941.00
22 May 2022 4.12 0.200 5.21% 3.92 4.13 3.88 6,993.00
21 May 2022 3.92 0.110 2.86% 3.81 3.99 3.77 2,775.00
20 May 2022 3.81 -0.160 -4.09% 3.99 4.06 3.73 14,509.00
19 May 2022 3.97 0.170 4.49% 3.83 4.03 3.67 14,737.00
18 May 2022 3.80 -0.420 -9.90% 4.19 4.37 3.80 18,253.00
Su Consulta Reciente
KRKN
QTUMUSD
Qtum
Regístrese ahora para ver estas acciones en su Monitor streaming ADVFN.

Usted puede agregar y ver hasta 110 símbolos de sus acciones favoritas al mismo tiempo y completamente gratis.

Inicie sesión en ADVFN
Regístrase ahora

Al acceder a los servicios disponibles de ADVFN usted acepta quedar sujerto a los Términos y Condiciones

P: V: D:20220816 13:57:30