Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
QTUMBTC Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 01 May 2024 | 0.00006179 | 0.00000047 | 0.77% | 0.00006023 | 0.00006180 | 0.00005854 | 696.00 |
| 30 Abr 2024 | 0.00006132 | -0.00000200 | -3.18% | 0.00006335 | 0.00006348 | 0.00006011 | 733.00 |
| 29 Abr 2024 | 0.00006283 | 0.00000000 | 0.00% | 0.00006282 | 0.00006616 | 0.00006148 | 1,985.00 |
| 28 Abr 2024 | 0.00006283 | 0.00000000 | 0.00% | 0.00006281 | 0.00006489 | 0.00006217 | 1,276.00 |
| 27 Abr 2024 | 0.00006283 | 0.00000065 | 1.05% | 0.00006201 | 0.00006376 | 0.00006101 | 1,734.00 |
| 26 Abr 2024 | 0.00006218 | 0.00000022 | 0.36% | 0.00006201 | 0.00006345 | 0.00006040 | 835.00 |
| 25 Abr 2024 | 0.00006196 | -0.00000015 | -0.24% | 0.00006283 | 0.00006300 | 0.00006088 | 2,444.00 |
| 24 Abr 2024 | 0.00006211 | -0.00000100 | -1.57% | 0.00006348 | 0.00006431 | 0.00006201 | 3,458.00 |
| 23 Abr 2024 | 0.00006354 | -0.00000100 | -1.55% | 0.00006515 | 0.00006711 | 0.00006338 | 1,273.00 |
| 22 Abr 2024 | 0.00006463 | -0.00000015 | -0.23% | 0.00006542 | 0.00006699 | 0.00006463 | 813.00 |
| 21 Abr 2024 | 0.00006478 | -0.00000094 | -1.43% | 0.00006478 | 0.00006622 | 0.00006348 | 2,645.00 |
| 20 Abr 2024 | 0.00006572 | 0.00000200 | 3.15% | 0.00006283 | 0.00006598 | 0.00006283 | 1,731.00 |
| 19 Abr 2024 | 0.00006352 | -0.00000026 | -0.41% | 0.00006413 | 0.00006734 | 0.00006200 | 4,868.00 |
| 18 Abr 2024 | 0.00006378 | 0.00000200 | 3.24% | 0.00006149 | 0.00006407 | 0.00005893 | 14,106.00 |
| 17 Abr 2024 | 0.00006171 | -0.00000100 | -1.58% | 0.00006283 | 0.00006324 | 0.00006001 | 1,328.00 |
| 16 Abr 2024 | 0.00006312 | -0.00000300 | -4.54% | 0.00006543 | 0.00006608 | 0.00006150 | 3,495.00 |
| 15 Abr 2024 | 0.00006608 | 0.00000100 | 1.54% | 0.00006506 | 0.00007131 | 0.00006243 | 9,320.00 |
| 14 Abr 2024 | 0.00006478 | 0.00000600 | 10.14% | 0.00005852 | 0.00006582 | 0.00005669 | 12,638.00 |
| 13 Abr 2024 | 0.00005919 | -0.00000900 | -13.24% | 0.00006868 | 0.00006933 | 0.00005473 | 21,663.00 |
| 12 Abr 2024 | 0.00006798 | -0.00000600 | -8.14% | 0.00007392 | 0.00008172 | 0.00006592 | 17,184.00 |
| 11 Abr 2024 | 0.00007369 | 0.00000200 | 2.77% | 0.00007181 | 0.00008249 | 0.00007060 | 15,748.00 |
| 10 Abr 2024 | 0.00007214 | 0.00000600 | 9.09% | 0.00006626 | 0.00007621 | 0.00006562 | 10,634.00 |
| 09 Abr 2024 | 0.00006601 | -0.00000400 | -5.72% | 0.00007092 | 0.00007160 | 0.00006601 | 4,612.00 |
| 08 Abr 2024 | 0.00006990 | 0.00000700 | 11.16% | 0.00006218 | 0.00007201 | 0.00006122 | 11,418.00 |
| 07 Abr 2024 | 0.00006275 | 0.00000002 | 0.03% | 0.00006265 | 0.00006319 | 0.00006235 | 526.00 |
| 06 Abr 2024 | 0.00006273 | -0.00000028 | -0.44% | 0.00006278 | 0.00006399 | 0.00006266 | 951.00 |
| 05 Abr 2024 | 0.00006301 | 0.00000066 | 1.06% | 0.00006234 | 0.00006342 | 0.00006172 | 1,842.00 |
| 04 Abr 2024 | 0.00006235 | 0.00000017 | 0.27% | 0.00006245 | 0.00006467 | 0.00006218 | 2,568.00 |
| 03 Abr 2024 | 0.00006218 | -0.00000200 | -3.12% | 0.00006325 | 0.00006401 | 0.00006192 | 3,759.00 |
| 02 Abr 2024 | 0.00006401 | -0.00000074 | -1.14% | 0.00006437 | 0.00006437 | 0.00006243 | 2,591.00 |
| 01 Abr 2024 | 0.00006475 | -0.00000400 | -5.82% | 0.00006882 | 0.00006922 | 0.00006251 | 5,061.00 |
| 31 Mar 2024 | 0.00006874 | 0.00000100 | 1.48% | 0.00006725 | 0.00006874 | 0.00006697 | 1,762.00 |
| 30 Mar 2024 | 0.00006738 | -0.00000300 | -4.25% | 0.00006997 | 0.00006997 | 0.00006738 | 1,587.00 |
| 29 Mar 2024 | 0.00007058 | 0.00000300 | 4.41% | 0.00006801 | 0.00007058 | 0.00006666 | 3,901.00 |
| 28 Mar 2024 | 0.00006801 | 0.00000300 | 4.58% | 0.00006547 | 0.00006806 | 0.00006489 | 1,575.00 |
| 27 Mar 2024 | 0.00006547 | -0.00000300 | -4.40% | 0.00006798 | 0.00006830 | 0.00006471 | 4,620.00 |
| 26 Mar 2024 | 0.00006815 | 0.00000300 | 4.60% | 0.00006543 | 0.00006851 | 0.00006542 | 5,757.00 |
| 25 Mar 2024 | 0.00006520 | -0.00000051 | -0.78% | 0.00006570 | 0.00006673 | 0.00006471 | 687.00 |
| 24 Mar 2024 | 0.00006571 | -0.00000074 | -1.11% | 0.00006721 | 0.00006851 | 0.00006571 | 665.00 |
| 23 Mar 2024 | 0.00006645 | 0.00000200 | 3.09% | 0.00006461 | 0.00006711 | 0.00006461 | 886.00 |
| 22 Mar 2024 | 0.00006471 | -0.00000030 | -0.46% | 0.00006413 | 0.00006501 | 0.00006362 | 1,016.00 |
| 21 Mar 2024 | 0.00006501 | 0.00000200 | 3.19% | 0.00006308 | 0.00006516 | 0.00006272 | 1,196.00 |
| 20 Mar 2024 | 0.00006261 | 0.00000043 | 0.69% | 0.00006191 | 0.00006393 | 0.00006108 | 1,028.00 |
| 19 Mar 2024 | 0.00006218 | -0.00000200 | -3.11% | 0.00006430 | 0.00006432 | 0.00006023 | 2,236.00 |
| 18 Mar 2024 | 0.00006427 | -0.00000300 | -4.46% | 0.00006673 | 0.00006901 | 0.00006362 | 2,117.00 |
| 17 Mar 2024 | 0.00006719 | -0.00000053 | -0.78% | 0.00006803 | 0.00006803 | 0.00006392 | 2,515.00 |
| 16 Mar 2024 | 0.00006772 | -0.00000400 | -5.57% | 0.00007128 | 0.00007271 | 0.00006550 | 2,583.00 |
| 15 Mar 2024 | 0.00007182 | -0.00000300 | -4.01% | 0.00007240 | 0.00007412 | 0.00006783 | 9,656.00 |
| 14 Mar 2024 | 0.00007488 | 0.00000000 | 0.00% | 0.00007488 | 0.00007488 | 0.00007488 | 0.00 |
| 13 Mar 2024 | 0.00007488 | -0.00000006 | -0.08% | 0.00007502 | 0.00007842 | 0.00007271 | 5,977.00 |
| 12 Mar 2024 | 0.00007494 | 0.00000200 | 2.74% | 0.00007271 | 0.00007505 | 0.00006933 | 8,040.00 |
| 11 Mar 2024 | 0.00007301 | 0.00000058 | 0.80% | 0.00007254 | 0.00007411 | 0.00007019 | 5,778.00 |
| 10 Mar 2024 | 0.00007243 | -0.00000400 | -5.23% | 0.00007601 | 0.00007759 | 0.00007105 | 5,538.00 |
| 09 Mar 2024 | 0.00007647 | 0.00000200 | 2.70% | 0.00007434 | 0.00007801 | 0.00007389 | 5,147.00 |
| 08 Mar 2024 | 0.00007410 | -0.00000091 | -1.21% | 0.00007527 | 0.00007766 | 0.00007050 | 10,062.00 |
| 07 Mar 2024 | 0.00007501 | -0.00000100 | -1.32% | 0.00007601 | 0.00007601 | 0.00007193 | 4,054.00 |
| 06 Mar 2024 | 0.00007601 | -0.00000062 | -0.81% | 0.00007689 | 0.00007734 | 0.00006825 | 6,958.00 |
| 05 Mar 2024 | 0.00007663 | -0.00000076 | -0.98% | 0.00007723 | 0.00008903 | 0.00007323 | 37,613.00 |
| 04 Mar 2024 | 0.00007739 | 0.00001000 | 14.92% | 0.00006614 | 0.00009422 | 0.00006543 | 48,300.00 |
| 03 Mar 2024 | 0.00006701 | -0.00000300 | -4.31% | 0.00007001 | 0.00007089 | 0.00005987 | 9,292.00 |
| 02 Mar 2024 | 0.00006961 | 0.00000700 | 11.18% | 0.00006296 | 0.00006987 | 0.00006296 | 19,021.00 |
| 01 Mar 2024 | 0.00006260 | 0.00000300 | 5.04% | 0.00005964 | 0.00006291 | 0.00005959 | 9,841.00 |
| 29 Feb 2024 | 0.00005948 | 0.00000200 | 3.51% | 0.00005712 | 0.00006153 | 0.00005712 | 9,897.00 |
| 28 Feb 2024 | 0.00005703 | -0.00000400 | -6.57% | 0.00006097 | 0.00006230 | 0.00005611 | 18,844.00 |
| 27 Feb 2024 | 0.00006088 | -0.00000200 | -3.17% | 0.00006264 | 0.00006377 | 0.00005601 | 16,711.00 |
| 26 Feb 2024 | 0.00006305 | -0.00000300 | -4.53% | 0.00006613 | 0.00006613 | 0.00006271 | 8,050.00 |
| 25 Feb 2024 | 0.00006625 | 0.00000200 | 3.14% | 0.00006358 | 0.00007150 | 0.00006316 | 16,549.00 |
| 24 Feb 2024 | 0.00006377 | 0.00000059 | 0.93% | 0.00006331 | 0.00006446 | 0.00006257 | 5,572.00 |
| 23 Feb 2024 | 0.00006318 | -0.00000018 | -0.28% | 0.00006373 | 0.00006373 | 0.00006174 | 2,139.00 |
| 22 Feb 2024 | 0.00006336 | -0.00000013 | -0.20% | 0.00006320 | 0.00006528 | 0.00006190 | 3,150.00 |
| 21 Feb 2024 | 0.00006349 | -0.00000100 | -1.55% | 0.00006458 | 0.00006560 | 0.00006189 | 4,685.00 |
| 20 Feb 2024 | 0.00006455 | -0.00000039 | -0.60% | 0.00006518 | 0.00006518 | 0.00006169 | 2,806.00 |
| 19 Feb 2024 | 0.00006494 | 0.00000100 | 1.57% | 0.00006346 | 0.00006494 | 0.00006342 | 4,414.00 |
| 18 Feb 2024 | 0.00006371 | -0.00000018 | -0.28% | 0.00006413 | 0.00006573 | 0.00006343 | 2,834.00 |
| 17 Feb 2024 | 0.00006389 | -0.00000050 | -0.78% | 0.00006348 | 0.00006431 | 0.00006247 | 4,520.00 |
| 16 Feb 2024 | 0.00006439 | 0.00000051 | 0.80% | 0.00006392 | 0.00006628 | 0.00006308 | 3,606.00 |
| 15 Feb 2024 | 0.00006388 | 0.00000400 | 6.70% | 0.00005958 | 0.00006681 | 0.00005958 | 15,106.00 |
| 14 Feb 2024 | 0.00005968 | -0.00000100 | -1.63% | 0.00006088 | 0.00006150 | 0.00005946 | 996.00 |
| 13 Feb 2024 | 0.00006117 | 0.00000010 | 0.16% | 0.00006133 | 0.00006187 | 0.00006023 | 742.00 |
| 12 Feb 2024 | 0.00006107 | -0.00000092 | -1.48% | 0.00006180 | 0.00006226 | 0.00006070 | 498.00 |
| 11 Feb 2024 | 0.00006199 | -0.00000072 | -1.15% | 0.00006292 | 0.00006339 | 0.00006196 | 517.00 |
| 10 Feb 2024 | 0.00006271 | -0.00000100 | -1.56% | 0.00006396 | 0.00006418 | 0.00006271 | 249.00 |
| 09 Feb 2024 | 0.00006390 | -0.00000078 | -1.21% | 0.00006493 | 0.00006493 | 0.00006256 | 987.00 |
| 08 Feb 2024 | 0.00006468 | -0.00000100 | -1.52% | 0.00006559 | 0.00006559 | 0.00006446 | 734.00 |
| 07 Feb 2024 | 0.00006568 | -0.00000040 | -0.61% | 0.00006640 | 0.00006681 | 0.00006546 | 796.00 |
| 06 Feb 2024 | 0.00006608 | 0.00000021 | 0.32% | 0.00006633 | 0.00006692 | 0.00006587 | 683.00 |
| 05 Feb 2024 | 0.00006587 | -0.00000047 | -0.71% | 0.00006655 | 0.00006673 | 0.00006587 | 5,804.00 |
| 04 Feb 2024 | 0.00006634 | -0.00000100 | -1.48% | 0.00006728 | 0.00006739 | 0.00006634 | 408.00 |
| 03 Feb 2024 | 0.00006745 | 0.00000052 | 0.78% | 0.00006715 | 0.00006775 | 0.00006701 | 516.00 |
| 02 Feb 2024 | 0.00006693 | 0.00000054 | 0.81% | 0.00006632 | 0.00007270 | 0.00006606 | 2,243.00 |
