QUICKUSDT

Quickswap (QUICKUSDT)

QUICKUSDT Precios Históricos

Fecha Anterior Variación Variación (%) Apertura Máximo Mínimo Volumen
05 Jul 2022 52.65 -2.26 -4.12% 55.25 57.45 51.15 313.00
04 Jul 2022 54.91 2.49 4.75% 52.77 55.59 51.78 363.00
03 Jul 2022 52.42 -4.04 -7.16% 56.20 59.58 52.25 935.00
02 Jul 2022 56.46 6.26 12.47% 50.10 62.07 49.35 805.00
01 Jul 2022 50.20 -0.810 -1.59% 51.30 53.26 49.36 459.00
30 Jun 2022 51.01 -1.55 -2.95% 53.02 56.57 48.57 726.00
29 Jun 2022 52.56 2.58 5.16% 50.60 62.62 48.55 394.00
28 Jun 2022 49.98 -2.46 -4.69% 51.44 54.50 49.31 181.00
27 Jun 2022 52.44 1.42 2.78% 50.62 54.56 49.64 376.00
26 Jun 2022 51.02 -3.09 -5.71% 54.72 55.87 51.02 126.00
25 Jun 2022 54.11 -5.37 -9.03% 58.37 60.87 51.69 567.00
24 Jun 2022 59.48 12.55 26.74% 46.93 61.80 46.93 1,690.00
23 Jun 2022 46.93 2.54 5.72% 44.52 48.47 44.49 310.00
22 Jun 2022 44.39 -0.890 -1.97% 45.10 46.84 43.76 242.00
21 Jun 2022 45.28 0.640 1.43% 45.29 51.90 44.63 672.00
20 Jun 2022 44.64 1.42 3.29% 43.33 48.56 41.42 1,361.00
19 Jun 2022 43.22 1.64 3.94% 42.01 43.97 38.00 290.00
18 Jun 2022 41.58 -4.13 -9.04% 45.72 46.22 37.80 383.00
17 Jun 2022 45.71 1.19 2.67% 44.62 46.62 43.56 197.00
16 Jun 2022 44.52 -3.98 -8.21% 48.57 58.20 44.12 1,003.00
15 Jun 2022 48.50 0.900 1.89% 47.12 48.85 40.85 256.00
14 Jun 2022 47.60 3.26 7.35% 44.47 48.55 40.51 359.00
13 Jun 2022 44.34 -7.67 -14.75% 51.20 51.46 42.53 442.00
12 Jun 2022 52.01 -5.07 -8.88% 57.28 57.74 50.96 163.00
11 Jun 2022 57.08 -7.34 -11.39% 64.13 64.78 56.22 333.00
10 Jun 2022 64.42 -5.58 -7.97% 69.37 70.00 63.94 246.00
09 Jun 2022 70.00 0.240 0.34% 69.81 72.54 68.71 175.00
08 Jun 2022 69.76 -0.420 -0.60% 70.56 72.46 69.76 103.00
07 Jun 2022 70.18 0.900 1.30% 69.51 71.64 64.89 207.00
06 Jun 2022 69.28 0.220 0.32% 69.63 72.12 68.82 149.00
05 Jun 2022 69.06 -0.940 -1.34% 70.00 71.22 68.27 156.00
04 Jun 2022 70.00 2.23 3.29% 67.77 72.16 66.67 92.00
03 Jun 2022 67.77 -4.20 -5.84% 71.62 73.45 66.00 445.00
02 Jun 2022 71.97 2.15 3.08% 69.37 72.07 68.32 101.00
01 Jun 2022 69.82 -10.58 -13.16% 79.72 80.40 68.56 465.00
31 May 2022 80.40 2.36 3.02% 78.65 81.52 77.01 367.00
30 May 2022 78.04 6.38 8.90% 71.84 79.59 70.65 256.00
29 May 2022 71.66 1.92 2.75% 69.50 73.15 68.62 110.00
28 May 2022 69.74 1.71 2.51% 68.47 71.57 67.87 195.00
27 May 2022 68.03 -3.03 -4.26% 70.78 72.35 66.88 148.00
26 May 2022 71.06 -6.79 -8.72% 77.75 79.09 68.47 235.00
25 May 2022 77.85 -0.970 -1.23% 78.15 91.54 77.66 375.00
24 May 2022 78.82 4.50 6.05% 74.42 82.87 72.68 230.00
23 May 2022 74.32 -2.23 -2.91% 76.35 82.00 70.00 474.00
22 May 2022 76.55 1.60 2.13% 74.99 76.66 73.84 158.00
21 May 2022 74.95 1.30 1.77% 72.94 77.61 71.62 32.00
20 May 2022 73.65 -5.02 -6.38% 78.49 79.99 70.03 394.00
19 May 2022 78.67 6.23 8.60% 72.24 81.27 68.93 319.00
18 May 2022 72.44 -12.24 -14.45% 85.41 85.74 72.44 319.00
17 May 2022 84.68 6.16 7.85% 79.27 86.02 79.22 188.00
16 May 2022 78.52 -6.79 -7.96% 85.23 87.23 75.99 202.00
15 May 2022 85.31 10.96 14.74% 74.80 93.43 72.76 299.00
14 May 2022 74.35 -0.100 -0.13% 74.10 79.27 68.56 110.00
13 May 2022 74.45 9.95 15.43% 64.82 79.94 64.57 128.00
12 May 2022 64.50 -4.86 -7.01% 69.68 75.14 55.59 418.00
11 May 2022 69.36 -32.68 -32.03% 102.60 105.79 67.99 1,151.00
10 May 2022 102.04 -3.02 -2.87% 99.49 115.84 98.05 383.00
09 May 2022 105.06 -24.81 -19.10% 130.60 130.84 100.00 342.00
08 May 2022 129.87 -9.96 -7.12% 139.83 139.83 125.21 302.00
07 May 2022 139.83 -6.12 -4.19% 145.62 146.09 135.00 141.00
06 May 2022 145.95 -7.26 -4.74% 152.61 159.84 140.47 1,000.00
05 May 2022 153.21 -14.79 -8.80% 168.86 177.64 147.81 625.00
04 May 2022 168.00 6.37 3.94% 161.46 170.02 156.14 397.00
03 May 2022 161.63 -10.00 -5.83% 171.63 175.75 159.26 778.00
02 May 2022 171.63 -5.23 -2.96% 177.18 185.70 166.72 163.00
01 May 2022 176.86 1.48 0.84% 175.58 189.41 171.79 639.00
30 Abr 2022 175.38 -11.66 -6.23% 186.21 206.52 173.10 1,271.00
29 Abr 2022 187.04 27.20 17.02% 160.56 200.46 158.67 718.00
28 Abr 2022 159.84 -5.28 -3.20% 164.65 167.00 159.84 122.00
27 Abr 2022 165.12 5.72 3.59% 159.18 167.00 158.30 253.00
26 Abr 2022 159.40 -15.98 -9.11% 175.77 176.76 156.81 260.00
25 Abr 2022 175.38 4.59 2.69% 170.58 178.63 160.89 675.00
24 Abr 2022 170.79 -2.88 -1.66% 174.69 176.00 169.68 81.00
23 Abr 2022 173.67 -7.25 -4.01% 180.23 181.08 173.67 39.00
22 Abr 2022 180.92 -1.87 -1.02% 182.64 186.97 178.57 39.00
21 Abr 2022 182.79 -8.70 -4.54% 190.77 197.59 178.41 123.00
20 Abr 2022 191.49 -6.11 -3.09% 197.11 197.88 188.60 309.00
19 Abr 2022 197.60 4.40 2.28% 193.20 200.90 192.50 74.00
18 Abr 2022 193.20 1.78 0.93% 191.33 193.20 182.94 225.00
17 Abr 2022 191.42 -4.50 -2.30% 196.36 208.67 191.34 772.00
16 Abr 2022 195.92 -7.17 -3.53% 201.80 203.18 194.38 98.00
15 Abr 2022 203.09 1.09 0.54% 201.08 209.40 193.30 516.00
14 Abr 2022 202.00 -7.68 -3.66% 209.62 213.43 197.42 405.00
13 Abr 2022 209.68 10.72 5.39% 197.91 216.28 197.91 766.00
12 Abr 2022 198.96 9.62 5.08% 188.40 212.11 187.72 306.00
11 Abr 2022 189.34 -27.86 -12.83% 216.01 216.02 188.40 296.00
10 Abr 2022 217.20 -3.69 -1.67% 220.00 222.90 216.00 116.00
09 Abr 2022 220.89 6.00 2.79% 215.82 220.90 211.40 70.00
08 Abr 2022 214.89 -18.46 -7.91% 233.17 233.17 214.43 825.00
07 Abr 2022 233.35 -1.05 -0.45% 230.96 243.56 224.99 460.00
Su Consulta Reciente
KUCN
QUICKUSDT
Quickswap
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.

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

P: V: D:20220706 18:39:33