Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.QIUSDT Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 19 Abr 2024 | 0.01725 | 0.000455 | 2.71% | 0.016765 | 0.017589 | 0.015389 | 2,039,722.00 |
| 18 Abr 2024 | 0.016795 | 0.00076 | 4.74% | 0.016027 | 0.017116 | 0.015748 | 1,750,076.00 |
| 17 Abr 2024 | 0.016035 | -0.000507 | -3.06% | 0.016542 | 0.016604 | 0.015337 | 1,184,234.00 |
| 16 Abr 2024 | 0.016542 | 0.000311 | 1.92% | 0.016205 | 0.016741 | 0.015501 | 1,458,010.00 |
| 15 Abr 2024 | 0.016231 | -0.000922 | -5.38% | 0.017072 | 0.01798 | 0.015824 | 1,114,680.00 |
| 14 Abr 2024 | 0.017153 | 0.001635 | 10.54% | 0.015293 | 0.017403 | 0.014828 | 2,477,671.00 |
| 13 Abr 2024 | 0.015518 | -0.003649 | -19.04% | 0.019039 | 0.019346 | 0.013994 | 4,508,973.00 |
| 12 Abr 2024 | 0.019167 | -0.003328 | -14.79% | 0.02264 | 0.02316 | 0.0181 | 4,196,584.00 |
| 11 Abr 2024 | 0.022495 | -0.001063 | -4.51% | 0.023311 | 0.023783 | 0.022495 | 1,023,976.00 |
| 10 Abr 2024 | 0.023558 | 0.000353 | 1.52% | 0.023354 | 0.023558 | 0.022256 | 791,540.00 |
| 09 Abr 2024 | 0.023205 | -0.001733 | -6.95% | 0.025013 | 0.025225 | 0.02314 | 1,738,194.00 |
| 08 Abr 2024 | 0.024938 | 0.000472 | 1.93% | 0.024384 | 0.025586 | 0.024 | 1,702,128.00 |
| 07 Abr 2024 | 0.024466 | 0.000509 | 2.12% | 0.023853 | 0.024623 | 0.02385 | 1,799,855.00 |
| 06 Abr 2024 | 0.023957 | 0.001087 | 4.75% | 0.022887 | 0.02417 | 0.022732 | 1,245,072.00 |
| 05 Abr 2024 | 0.02287 | -0.001124 | -4.68% | 0.023894 | 0.02395 | 0.021751 | 1,477,418.00 |
| 04 Abr 2024 | 0.023994 | 0.001265 | 5.57% | 0.022667 | 0.024685 | 0.022087 | 1,897,272.00 |
| 03 Abr 2024 | 0.022729 | -0.000052 | -0.23% | 0.022812 | 0.02388 | 0.022103 | 2,216,509.00 |
| 02 Abr 2024 | 0.022781 | -0.002605 | -10.26% | 0.025234 | 0.025234 | 0.022316 | 5,469,224.00 |
| 01 Abr 2024 | 0.025386 | -0.001917 | -7.02% | 0.027258 | 0.027258 | 0.024834 | 4,460,624.00 |
| 31 Mar 2024 | 0.027303 | 0.000818 | 3.09% | 0.026649 | 0.027303 | 0.026331 | 1,821,492.00 |
| 30 Mar 2024 | 0.026485 | 0.000141 | 0.54% | 0.026402 | 0.027349 | 0.026402 | 2,322,357.00 |
| 29 Mar 2024 | 0.026344 | -0.001182 | -4.29% | 0.027489 | 0.027577 | 0.025849 | 2,863,009.00 |
| 28 Mar 2024 | 0.027526 | 0.000592 | 2.20% | 0.026906 | 0.027771 | 0.026485 | 2,775,464.00 |
| 27 Mar 2024 | 0.026934 | -0.001816 | -6.32% | 0.02865 | 0.029295 | 0.026766 | 5,789,226.00 |
| 26 Mar 2024 | 0.02875 | -0.000758 | -2.57% | 0.029577 | 0.030772 | 0.028062 | 12,270,845.00 |
| 25 Mar 2024 | 0.029508 | 0.001837 | 6.64% | 0.027658 | 0.030827 | 0.027531 | 10,691,915.00 |
| 24 Mar 2024 | 0.027671 | 0.000754 | 2.80% | 0.0269 | 0.027806 | 0.026441 | 4,778,959.00 |
| 23 Mar 2024 | 0.026917 | 0.000412 | 1.55% | 0.026564 | 0.027996 | 0.026322 | 8,491,133.00 |
| 22 Mar 2024 | 0.026505 | -0.000556 | -2.05% | 0.027009 | 0.028173 | 0.025849 | 7,972,134.00 |
| 21 Mar 2024 | 0.027061 | -0.001214 | -4.29% | 0.028417 | 0.028564 | 0.026547 | 10,364,640.00 |
| 20 Mar 2024 | 0.028275 | 0.00212 | 8.11% | 0.025858 | 0.029116 | 0.024657 | 12,268,630.00 |
| 19 Mar 2024 | 0.026155 | -0.004466 | -14.58% | 0.030429 | 0.031007 | 0.025447 | 19,206,999.00 |
| 18 Mar 2024 | 0.030621 | 0.001219 | 4.15% | 0.029122 | 0.033474 | 0.02828 | 21,894,854.00 |
| 17 Mar 2024 | 0.029402 | 0.002345 | 8.67% | 0.027145 | 0.030 | 0.025859 | 15,909,044.00 |
| 16 Mar 2024 | 0.027057 | -0.003738 | -12.14% | 0.030164 | 0.035402 | 0.02667 | 18,823,420.00 |
| 15 Mar 2024 | 0.030795 | -0.000119 | -0.38% | 0.028704 | 0.031201 | 0.025462 | 15,195,812.00 |
| 14 Mar 2024 | 0.030914 | 0.00 | 0.00% | 0.030914 | 0.030914 | 0.030914 | 0.00 |
| 13 Mar 2024 | 0.030914 | -0.001823 | -5.57% | 0.032237 | 0.033721 | 0.029218 | 18,173,293.00 |
| 12 Mar 2024 | 0.032737 | 0.007671 | 30.60% | 0.025191 | 0.037933 | 0.025182 | 17,633,997.00 |
| 11 Mar 2024 | 0.025066 | 0.001765 | 7.57% | 0.02328 | 0.0254 | 0.022024 | 14,104,558.00 |
| 10 Mar 2024 | 0.023301 | -0.000418 | -1.76% | 0.023797 | 0.024976 | 0.022853 | 11,206,306.00 |
| 09 Mar 2024 | 0.023719 | 0.000308 | 1.32% | 0.023411 | 0.024264 | 0.023097 | 12,556,782.00 |
| 08 Mar 2024 | 0.023411 | -0.000549 | -2.29% | 0.023912 | 0.024071 | 0.022001 | 8,503,610.00 |
| 07 Mar 2024 | 0.02396 | 0.001709 | 7.68% | 0.022092 | 0.024767 | 0.022008 | 11,532,952.00 |
| 06 Mar 2024 | 0.022251 | 0.001393 | 6.68% | 0.020893 | 0.022286 | 0.020323 | 9,582,733.00 |
| 05 Mar 2024 | 0.020858 | -0.002821 | -11.91% | 0.023867 | 0.023927 | 0.018974 | 10,272,760.00 |
| 04 Mar 2024 | 0.023679 | 0.001014 | 4.47% | 0.022724 | 0.024 | 0.022294 | 16,588,255.00 |
| 03 Mar 2024 | 0.022665 | -0.000303 | -1.32% | 0.02302 | 0.025212 | 0.02246 | 15,876,262.00 |
| 02 Mar 2024 | 0.022968 | 0.000707 | 3.18% | 0.022353 | 0.023188 | 0.021599 | 10,225,033.00 |
| 01 Mar 2024 | 0.022261 | 0.000961 | 4.51% | 0.021302 | 0.023045 | 0.021291 | 11,359,053.00 |
| 29 Feb 2024 | 0.0213 | -0.001683 | -7.32% | 0.022866 | 0.023936 | 0.020632 | 16,976,349.00 |
| 28 Feb 2024 | 0.022983 | -0.002655 | -10.36% | 0.02725 | 0.028143 | 0.021709 | 17,502,917.00 |
| 27 Feb 2024 | 0.025638 | 0.007685 | 42.81% | 0.018015 | 0.027208 | 0.017772 | 18,205,766.00 |
| 26 Feb 2024 | 0.017953 | 0.000953 | 5.61% | 0.017019 | 0.018343 | 0.016597 | 11,814,277.00 |
| 25 Feb 2024 | 0.017 | -0.000159 | -0.93% | 0.01762 | 0.017642 | 0.016865 | 2,785,346.00 |
| 24 Feb 2024 | 0.017159 | 0.000547 | 3.29% | 0.01664 | 0.01736 | 0.016104 | 7,982,724.00 |
| 23 Feb 2024 | 0.016612 | -0.000323 | -1.91% | 0.016879 | 0.017164 | 0.016418 | 3,821,987.00 |
| 22 Feb 2024 | 0.016935 | 0.000194 | 1.16% | 0.016692 | 0.017689 | 0.016292 | 7,291,092.00 |
| 21 Feb 2024 | 0.016741 | -0.001053 | -5.92% | 0.017731 | 0.017748 | 0.016161 | 6,499,235.00 |
| 20 Feb 2024 | 0.017794 | -0.000681 | -3.69% | 0.018532 | 0.018532 | 0.01687 | 7,269,460.00 |
| 19 Feb 2024 | 0.018475 | 0.000855 | 4.85% | 0.017664 | 0.018683 | 0.017617 | 15,786,867.00 |
| 18 Feb 2024 | 0.01762 | 0.00053 | 3.10% | 0.017078 | 0.01775 | 0.016777 | 8,926,938.00 |
| 17 Feb 2024 | 0.01709 | -0.000231 | -1.33% | 0.017323 | 0.017441 | 0.016488 | 5,575,621.00 |
| 16 Feb 2024 | 0.017321 | -0.000508 | -2.85% | 0.01786 | 0.01817 | 0.017071 | 4,461,470.00 |
| 15 Feb 2024 | 0.017829 | -0.000173 | -0.96% | 0.018 | 0.018929 | 0.017522 | 11,810,772.00 |
| 14 Feb 2024 | 0.018002 | 0.001213 | 7.22% | 0.016787 | 0.018596 | 0.01635 | 13,688,696.00 |
| 13 Feb 2024 | 0.016789 | -0.000396 | -2.30% | 0.017174 | 0.017716 | 0.016542 | 11,909,902.00 |
| 12 Feb 2024 | 0.017185 | 0.000741 | 4.51% | 0.016562 | 0.017409 | 0.016133 | 9,598,844.00 |
| 11 Feb 2024 | 0.016444 | -0.00199 | -10.80% | 0.0186 | 0.018884 | 0.016311 | 14,680,242.00 |
| 10 Feb 2024 | 0.018434 | 0.002442 | 15.27% | 0.01596 | 0.01881 | 0.015884 | 13,289,222.00 |
| 09 Feb 2024 | 0.015992 | 0.000629 | 4.09% | 0.015372 | 0.016239 | 0.015371 | 5,134,426.00 |
| 08 Feb 2024 | 0.015363 | 0.000015 | 0.10% | 0.015357 | 0.015943 | 0.015238 | 5,023,206.00 |
| 07 Feb 2024 | 0.015348 | 0.000468 | 3.15% | 0.014869 | 0.015361 | 0.014776 | 2,138,478.00 |
| 06 Feb 2024 | 0.01488 | -0.00018 | -1.20% | 0.015038 | 0.015205 | 0.014801 | 3,611,925.00 |
| 05 Feb 2024 | 0.01506 | 0.000066 | 0.44% | 0.01493 | 0.015368 | 0.014811 | 1,997,693.00 |
| 04 Feb 2024 | 0.014994 | -0.000321 | -2.10% | 0.015315 | 0.015315 | 0.014899 | 1,496,857.00 |
| 03 Feb 2024 | 0.015315 | -0.000355 | -2.27% | 0.015649 | 0.015878 | 0.015307 | 1,309,906.00 |
| 02 Feb 2024 | 0.01567 | 0.000288 | 1.87% | 0.015377 | 0.016125 | 0.015228 | 3,915,602.00 |
| 01 Feb 2024 | 0.015382 | 0.000279 | 1.85% | 0.015107 | 0.015595 | 0.014715 | 4,280,812.00 |
| 31 Ene 2024 | 0.015103 | -0.000854 | -5.35% | 0.015971 | 0.016056 | 0.01497 | 4,318,611.00 |
| 30 Ene 2024 | 0.015957 | -0.00064 | -3.86% | 0.01656 | 0.016687 | 0.015842 | 6,292,315.00 |
| 29 Ene 2024 | 0.016597 | 0.000553 | 3.45% | 0.015919 | 0.016809 | 0.015878 | 6,300,314.00 |
| 28 Ene 2024 | 0.016044 | -0.00027 | -1.66% | 0.016409 | 0.018622 | 0.015752 | 25,684,733.00 |
| 27 Ene 2024 | 0.016314 | 0.000894 | 5.80% | 0.015444 | 0.016476 | 0.015337 | 2,689,070.00 |
| 26 Ene 2024 | 0.01542 | 0.00063 | 4.26% | 0.014796 | 0.015845 | 0.014763 | 3,943,882.00 |
| 25 Ene 2024 | 0.01479 | -0.000599 | -3.89% | 0.01537 | 0.015387 | 0.014488 | 4,786,739.00 |
| 24 Ene 2024 | 0.015389 | 0.000235 | 1.55% | 0.015132 | 0.015918 | 0.014779 | 10,657,394.00 |
| 23 Ene 2024 | 0.015154 | -0.000086 | -0.56% | 0.01527 | 0.015712 | 0.014253 | 11,167,859.00 |
| 22 Ene 2024 | 0.01524 | -0.001528 | -9.11% | 0.016728 | 0.016799 | 0.01514 | 7,514,768.00 |
| 21 Ene 2024 | 0.016768 | 0.000337 | 2.05% | 0.016344 | 0.017807 | 0.016132 | 8,873,515.00 |
| 20 Ene 2024 | 0.016431 | 0.000539 | 3.39% | 0.015882 | 0.016824 | 0.015513 | 3,868,295.00 |
