Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
QNTUSDT Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 17 Abr 2024 | 101.80 | -1.63 | -1.57% | 103.43 | 104.95 | 99.53 | 3,398.00 |
| 16 Abr 2024 | 103.42 | -0.030 | -0.03% | 104.32 | 105.60 | 97.68 | 3,545.00 |
| 15 Abr 2024 | 103.46 | -1.08 | -1.03% | 104.33 | 115.25 | 101.19 | 4,287.00 |
| 14 Abr 2024 | 104.54 | 8.22 | 8.53% | 95.30 | 105.63 | 92.99 | 4,995.00 |
| 13 Abr 2024 | 96.32 | -9.14 | -8.67% | 104.87 | 105.55 | 83.91 | 4,262.00 |
| 12 Abr 2024 | 105.46 | -10.03 | -8.68% | 115.34 | 117.00 | 95.13 | 3,402.00 |
| 11 Abr 2024 | 115.49 | -1.23 | -1.05% | 116.68 | 117.62 | 113.95 | 2,142.00 |
| 10 Abr 2024 | 116.72 | 0.240 | 0.21% | 116.71 | 118.00 | 113.42 | 2,290.00 |
| 09 Abr 2024 | 116.48 | -5.86 | -4.79% | 122.73 | 123.24 | 115.24 | 3,612.00 |
| 08 Abr 2024 | 122.33 | 2.09 | 1.74% | 120.25 | 123.69 | 118.03 | 2,847.00 |
| 07 Abr 2024 | 120.24 | 0.440 | 0.37% | 119.87 | 122.06 | 118.60 | 2,067.00 |
| 06 Abr 2024 | 119.80 | 0.870 | 0.73% | 118.62 | 121.17 | 118.02 | 1,776.00 |
| 05 Abr 2024 | 118.93 | -2.48 | -2.04% | 121.12 | 121.44 | 115.20 | 2,576.00 |
| 04 Abr 2024 | 121.41 | 2.33 | 1.96% | 118.71 | 125.47 | 116.99 | 3,251.00 |
| 03 Abr 2024 | 119.07 | -0.320 | -0.27% | 119.39 | 124.32 | 116.22 | 4,514.00 |
| 02 Abr 2024 | 119.40 | -7.38 | -5.82% | 126.82 | 127.28 | 118.44 | 5,483.00 |
| 01 Abr 2024 | 126.78 | -5.31 | -4.02% | 132.26 | 133.33 | 124.22 | 3,368.00 |
| 31 Mar 2024 | 132.08 | -1.42 | -1.07% | 132.92 | 135.96 | 132.01 | 2,352.00 |
| 30 Mar 2024 | 133.51 | -1.64 | -1.22% | 135.10 | 136.76 | 132.40 | 2,987.00 |
| 29 Mar 2024 | 135.15 | -2.43 | -1.76% | 137.52 | 139.33 | 133.24 | 2,181.00 |
| 28 Mar 2024 | 137.58 | 1.25 | 0.91% | 136.24 | 143.69 | 134.19 | 4,081.00 |
| 27 Mar 2024 | 136.33 | -3.11 | -2.23% | 138.77 | 141.35 | 134.36 | 8,085.00 |
| 26 Mar 2024 | 139.44 | -0.760 | -0.54% | 140.32 | 148.90 | 138.08 | 9,438.00 |
| 25 Mar 2024 | 140.20 | 5.23 | 3.87% | 134.24 | 148.60 | 132.74 | 9,487.00 |
| 24 Mar 2024 | 134.97 | 9.59 | 7.65% | 124.81 | 137.84 | 124.81 | 6,330.00 |
| 23 Mar 2024 | 125.38 | 3.61 | 2.96% | 122.19 | 129.09 | 120.00 | 6,096.00 |
| 22 Mar 2024 | 121.78 | -2.02 | -1.63% | 124.14 | 129.77 | 119.00 | 5,609.00 |
| 21 Mar 2024 | 123.80 | 0.820 | 0.66% | 122.32 | 132.05 | 121.87 | 8,247.00 |
| 20 Mar 2024 | 122.98 | 11.04 | 9.86% | 112.82 | 123.57 | 106.53 | 12,555.00 |
| 19 Mar 2024 | 111.94 | -12.38 | -9.96% | 123.76 | 125.27 | 110.30 | 8,292.00 |
| 18 Mar 2024 | 124.33 | -4.05 | -3.15% | 127.51 | 135.98 | 122.41 | 7,838.00 |
| 17 Mar 2024 | 128.37 | 4.78 | 3.87% | 124.09 | 130.34 | 118.27 | 8,443.00 |
| 16 Mar 2024 | 123.59 | -12.38 | -9.10% | 135.82 | 137.31 | 121.40 | 8,592.00 |
| 15 Mar 2024 | 135.97 | -2.13 | -1.54% | 136.18 | 138.10 | 122.68 | 8,310.00 |
| 14 Mar 2024 | 138.10 | 0.00 | 0.00% | 138.10 | 138.10 | 138.10 | 0.00 |
| 13 Mar 2024 | 138.10 | 0.660 | 0.48% | 137.26 | 146.96 | 131.68 | 10,974.00 |
| 12 Mar 2024 | 137.44 | 11.18 | 8.85% | 126.09 | 138.12 | 119.33 | 11,628.00 |
| 11 Mar 2024 | 126.27 | 8.08 | 6.84% | 118.34 | 127.00 | 113.57 | 12,219.00 |
| 10 Mar 2024 | 118.18 | -2.36 | -1.96% | 120.80 | 121.95 | 115.48 | 10,382.00 |
| 09 Mar 2024 | 120.54 | -3.21 | -2.59% | 123.81 | 124.78 | 120.00 | 11,062.00 |
| 08 Mar 2024 | 123.74 | -2.97 | -2.34% | 126.70 | 127.93 | 120.64 | 8,997.00 |
| 07 Mar 2024 | 126.71 | -0.020 | -0.02% | 126.90 | 130.36 | 125.09 | 8,179.00 |
| 06 Mar 2024 | 126.73 | 8.68 | 7.35% | 117.74 | 128.82 | 113.75 | 9,083.00 |
| 05 Mar 2024 | 118.06 | -9.92 | -7.75% | 128.14 | 134.42 | 108.41 | 8,382.00 |
| 04 Mar 2024 | 127.97 | 5.48 | 4.48% | 122.08 | 133.78 | 121.13 | 9,216.00 |
| 03 Mar 2024 | 122.49 | -5.15 | -4.03% | 127.42 | 129.65 | 122.35 | 8,319.00 |
| 02 Mar 2024 | 127.64 | 3.20 | 2.57% | 124.13 | 128.00 | 120.12 | 9,857.00 |
| 01 Mar 2024 | 124.43 | 9.30 | 8.08% | 115.02 | 129.00 | 112.56 | 10,096.00 |
| 29 Feb 2024 | 115.13 | 4.77 | 4.32% | 110.36 | 116.25 | 109.02 | 10,976.00 |
| 28 Feb 2024 | 110.36 | 1.06 | 0.97% | 109.54 | 115.00 | 106.59 | 9,155.00 |
| 27 Feb 2024 | 109.30 | 1.24 | 1.15% | 110.00 | 111.96 | 107.76 | 9,000.00 |
| 26 Feb 2024 | 108.06 | 0.890 | 0.83% | 107.08 | 108.35 | 103.59 | 9,373.00 |
| 25 Feb 2024 | 107.17 | 2.74 | 2.62% | 104.42 | 107.94 | 103.39 | 8,349.00 |
| 24 Feb 2024 | 104.44 | 1.64 | 1.60% | 102.82 | 104.96 | 101.28 | 6,894.00 |
| 23 Feb 2024 | 102.79 | -0.470 | -0.45% | 103.11 | 104.18 | 101.35 | 8,258.00 |
| 22 Feb 2024 | 103.26 | -1.79 | -1.70% | 105.08 | 106.84 | 101.96 | 8,420.00 |
| 21 Feb 2024 | 105.05 | -4.14 | -3.79% | 109.60 | 109.74 | 101.98 | 7,473.00 |
| 20 Feb 2024 | 109.18 | -2.82 | -2.52% | 112.08 | 112.30 | 104.83 | 8,353.00 |
| 19 Feb 2024 | 112.01 | 2.15 | 1.96% | 109.97 | 112.97 | 109.25 | 9,414.00 |
| 18 Feb 2024 | 109.85 | 2.47 | 2.30% | 107.38 | 110.25 | 106.46 | 7,804.00 |
| 17 Feb 2024 | 107.38 | -2.60 | -2.36% | 109.87 | 110.71 | 105.79 | 8,765.00 |
| 16 Feb 2024 | 109.98 | -1.18 | -1.07% | 111.15 | 113.90 | 108.50 | 9,600.00 |
| 15 Feb 2024 | 111.16 | 5.92 | 5.63% | 105.60 | 111.44 | 105.03 | 11,523.00 |
| 14 Feb 2024 | 105.24 | 1.46 | 1.41% | 103.68 | 106.63 | 102.64 | 10,017.00 |
| 13 Feb 2024 | 103.78 | -2.43 | -2.29% | 106.36 | 107.03 | 101.49 | 8,615.00 |
| 12 Feb 2024 | 106.21 | 3.45 | 3.36% | 103.24 | 106.73 | 101.20 | 8,364.00 |
| 11 Feb 2024 | 102.76 | -0.850 | -0.82% | 103.54 | 105.52 | 101.84 | 6,256.00 |
| 10 Feb 2024 | 103.61 | -2.08 | -1.96% | 105.72 | 106.26 | 103.36 | 6,878.00 |
| 09 Feb 2024 | 105.68 | 1.55 | 1.48% | 104.25 | 107.19 | 103.90 | 10,367.00 |
| 08 Feb 2024 | 104.14 | -0.230 | -0.22% | 104.43 | 104.83 | 102.27 | 7,560.00 |
| 07 Feb 2024 | 104.37 | 0.870 | 0.84% | 103.21 | 104.94 | 101.65 | 6,126.00 |
| 06 Feb 2024 | 103.50 | 1.68 | 1.65% | 101.88 | 103.50 | 101.24 | 7,144.00 |
| 05 Feb 2024 | 101.82 | 0.900 | 0.90% | 100.79 | 103.78 | 99.91 | 6,392.00 |
| 04 Feb 2024 | 100.92 | -1.44 | -1.40% | 102.59 | 102.61 | 100.20 | 6,537.00 |
| 03 Feb 2024 | 102.36 | -0.530 | -0.51% | 103.03 | 104.99 | 102.28 | 3,960.00 |
| 02 Feb 2024 | 102.88 | -0.510 | -0.49% | 103.46 | 104.81 | 101.94 | 5,455.00 |
| 01 Feb 2024 | 103.39 | 0.680 | 0.66% | 102.69 | 103.75 | 100.56 | 5,474.00 |
| 31 Ene 2024 | 102.71 | -2.63 | -2.49% | 105.53 | 105.74 | 101.72 | 6,685.00 |
| 30 Ene 2024 | 105.34 | -3.09 | -2.85% | 108.49 | 109.39 | 104.83 | 6,247.00 |
| 29 Ene 2024 | 108.43 | 2.63 | 2.48% | 105.57 | 109.06 | 104.16 | 4,867.00 |
| 28 Ene 2024 | 105.80 | -2.82 | -2.60% | 108.82 | 109.33 | 104.66 | 4,849.00 |
| 27 Ene 2024 | 108.62 | -1.41 | -1.28% | 109.65 | 110.78 | 107.69 | 3,768.00 |
| 26 Ene 2024 | 110.03 | 4.98 | 4.74% | 105.02 | 110.10 | 104.35 | 6,196.00 |
| 25 Ene 2024 | 105.06 | -1.03 | -0.97% | 106.17 | 107.93 | 102.72 | 5,801.00 |
| 24 Ene 2024 | 106.09 | 1.43 | 1.36% | 104.86 | 109.08 | 103.55 | 5,408.00 |
| 23 Ene 2024 | 104.66 | -1.99 | -1.87% | 106.68 | 108.27 | 100.32 | 7,582.00 |
| 22 Ene 2024 | 106.65 | -6.31 | -5.58% | 113.03 | 113.56 | 106.30 | 6,843.00 |
| 21 Ene 2024 | 112.96 | -1.78 | -1.55% | 115.01 | 116.05 | 112.78 | 4,555.00 |
| 20 Ene 2024 | 114.74 | 0.560 | 0.49% | 114.39 | 116.17 | 112.31 | 4,252.00 |
| 19 Ene 2024 | 114.18 | 0.430 | 0.38% | 113.27 | 115.00 | 107.30 | 5,351.00 |
