Hot Features
Premium
Monitoree múltiples cotizaciones en tiempo real de los principales intercambios, como la Bolsa de Valores de Londres, NASDAQ, NYSE, AMEX, Bovespa y más.
QNTUSDT Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 17 May 2024 | 98.05 | 3.25 | 3.43% | 94.75 | 98.65 | 93.40 | 1,471.00 |
| 16 May 2024 | 94.80 | -1.90 | -1.96% | 96.65 | 97.04 | 94.25 | 1,128.00 |
| 15 May 2024 | 96.70 | 3.90 | 4.20% | 92.90 | 97.10 | 92.15 | 1,353.00 |
| 14 May 2024 | 92.80 | -3.10 | -3.23% | 95.90 | 96.40 | 91.85 | 1,322.00 |
| 13 May 2024 | 95.90 | 1.40 | 1.48% | 94.40 | 97.00 | 91.90 | 1,376.00 |
| 12 May 2024 | 94.50 | -0.900 | -0.94% | 95.53 | 96.30 | 93.20 | 1,312.00 |
| 11 May 2024 | 95.40 | -1.00 | -1.04% | 96.35 | 97.45 | 95.00 | 885.00 |
| 10 May 2024 | 96.40 | -2.80 | -2.82% | 99.20 | 100.50 | 95.45 | 1,148.00 |
| 09 May 2024 | 99.20 | 2.15 | 2.22% | 97.25 | 99.60 | 96.00 | 895.00 |
| 08 May 2024 | 97.05 | 0.200 | 0.21% | 96.55 | 98.85 | 95.50 | 338.00 |
| 07 May 2024 | 96.85 | -1.35 | -1.38% | 98.55 | 100.90 | 96.60 | 793.00 |
| 06 May 2024 | 98.20 | -2.80 | -2.77% | 100.90 | 103.55 | 97.85 | 1,244.00 |
| 05 May 2024 | 101.00 | -1.00 | -0.98% | 102.50 | 103.15 | 100.10 | 1,263.00 |
| 04 May 2024 | 102.00 | -4.20 | -3.95% | 105.90 | 106.60 | 101.80 | 1,217.00 |
| 03 May 2024 | 106.20 | 4.30 | 4.22% | 101.65 | 106.80 | 101.20 | 989.00 |
| 02 May 2024 | 101.90 | 0.200 | 0.20% | 101.50 | 103.70 | 99.20 | 1,249.00 |
| 01 May 2024 | 101.70 | 1.90 | 1.90% | 99.60 | 102.20 | 93.55 | 1,101.00 |
| 30 Abr 2024 | 99.80 | -3.40 | -3.29% | 103.10 | 104.60 | 97.10 | 1,098.00 |
| 29 Abr 2024 | 103.20 | 1.70 | 1.67% | 101.50 | 104.50 | 100.50 | 1,153.00 |
| 28 Abr 2024 | 101.50 | -2.80 | -2.68% | 104.10 | 107.00 | 101.50 | 1,110.00 |
| 27 Abr 2024 | 104.30 | -2.15 | -2.02% | 106.80 | 107.30 | 102.00 | 1,400.00 |
| 26 Abr 2024 | 106.45 | -3.45 | -3.14% | 110.20 | 111.30 | 106.45 | 1,162.00 |
| 25 Abr 2024 | 109.90 | 2.20 | 2.04% | 107.70 | 110.50 | 105.30 | 936.00 |
| 24 Abr 2024 | 107.70 | -1.55 | -1.41% | 109.30 | 116.25 | 107.15 | 1,512.00 |
| 23 Abr 2024 | 109.25 | 1.15 | 1.06% | 108.30 | 109.60 | 105.40 | 1,556.00 |
| 22 Abr 2024 | 108.10 | 2.00 | 1.89% | 106.40 | 110.56 | 105.80 | 1,454.00 |
| 21 Abr 2024 | 106.10 | -3.30 | -3.02% | 109.70 | 109.80 | 104.70 | 1,172.00 |
| 20 Abr 2024 | 109.40 | 4.03 | 3.83% | 104.10 | 110.23 | 103.25 | 1,087.00 |
| 19 Abr 2024 | 105.37 | -2.83 | -2.62% | 108.30 | 108.96 | 99.40 | 1,294.00 |
| 18 Abr 2024 | 108.20 | 6.60 | 6.50% | 101.60 | 108.84 | 98.70 | 1,305.00 |
| 17 Abr 2024 | 101.60 | -1.80 | -1.74% | 103.40 | 105.00 | 99.50 | 1,010.00 |
| 16 Abr 2024 | 103.40 | 0.100 | 0.10% | 103.50 | 105.50 | 97.30 | 832.00 |
| 15 Abr 2024 | 103.30 | -1.40 | -1.34% | 104.75 | 113.50 | 101.20 | 1,086.00 |
| 14 Abr 2024 | 104.70 | 8.50 | 8.84% | 94.70 | 105.60 | 91.85 | 944.00 |
| 13 Abr 2024 | 96.20 | -9.10 | -8.64% | 104.80 | 105.70 | 85.00 | 1,111.00 |
| 12 Abr 2024 | 105.30 | -10.30 | -8.91% | 115.20 | 116.90 | 101.20 | 1,344.00 |
| 11 Abr 2024 | 115.60 | -1.10 | -0.94% | 116.40 | 117.50 | 113.70 | 1,007.00 |
| 10 Abr 2024 | 116.70 | 0.300 | 0.26% | 116.40 | 118.10 | 113.40 | 933.00 |
| 09 Abr 2024 | 116.40 | -6.00 | -4.90% | 122.56 | 123.20 | 115.14 | 1,198.00 |
| 08 Abr 2024 | 122.40 | 2.40 | 2.00% | 120.20 | 123.66 | 118.00 | 1,316.00 |
| 07 Abr 2024 | 120.00 | 0.180 | 0.15% | 119.90 | 122.20 | 118.60 | 1,476.00 |
| 06 Abr 2024 | 119.82 | 1.12 | 0.95% | 118.66 | 121.20 | 118.00 | 890.00 |
| 05 Abr 2024 | 118.70 | -2.70 | -2.22% | 121.10 | 121.50 | 114.80 | 943.00 |
| 04 Abr 2024 | 121.40 | 2.20 | 1.85% | 118.66 | 125.46 | 117.30 | 1,107.00 |
| 03 Abr 2024 | 119.20 | -0.200 | -0.17% | 119.50 | 124.40 | 116.40 | 1,022.00 |
| 02 Abr 2024 | 119.40 | -7.50 | -5.91% | 126.84 | 127.50 | 118.44 | 1,133.00 |
| 01 Abr 2024 | 126.90 | -5.30 | -4.01% | 132.20 | 133.50 | 124.45 | 1,043.00 |
| 31 Mar 2024 | 132.20 | -1.47 | -1.10% | 133.10 | 135.70 | 132.00 | 1,188.00 |
| 30 Mar 2024 | 133.67 | -1.93 | -1.43% | 135.56 | 136.80 | 132.30 | 981.00 |
| 29 Mar 2024 | 135.60 | -2.23 | -1.62% | 137.60 | 139.50 | 133.33 | 1,095.00 |
| 28 Mar 2024 | 137.83 | 1.46 | 1.07% | 136.50 | 143.87 | 134.10 | 967.00 |
| 27 Mar 2024 | 136.37 | -3.43 | -2.45% | 139.00 | 142.40 | 134.40 | 870.00 |
| 26 Mar 2024 | 139.80 | -0.200 | -0.14% | 140.20 | 149.50 | 137.73 | 795.00 |
| 25 Mar 2024 | 140.00 | 5.00 | 3.70% | 133.30 | 148.60 | 132.70 | 1,050.00 |
| 24 Mar 2024 | 135.00 | 9.50 | 7.57% | 124.70 | 138.80 | 124.70 | 1,250.00 |
| 23 Mar 2024 | 125.50 | 3.90 | 3.21% | 121.70 | 129.10 | 120.00 | 1,018.00 |
| 22 Mar 2024 | 121.60 | -2.50 | -2.01% | 124.20 | 129.70 | 119.00 | 1,156.00 |
| 21 Mar 2024 | 124.10 | 1.20 | 0.98% | 121.80 | 132.10 | 121.64 | 1,123.00 |
| 20 Mar 2024 | 122.90 | 11.10 | 9.93% | 112.20 | 123.70 | 106.17 | 1,142.00 |
| 19 Mar 2024 | 111.80 | -12.20 | -9.84% | 123.74 | 125.27 | 109.40 | 1,140.00 |
| 18 Mar 2024 | 124.00 | -4.20 | -3.28% | 127.46 | 136.30 | 122.30 | 1,047.00 |
| 17 Mar 2024 | 128.20 | 5.30 | 4.31% | 125.40 | 130.20 | 118.90 | 985.00 |
| 16 Mar 2024 | 122.90 | -13.20 | -9.70% | 136.00 | 137.20 | 120.50 | 763.00 |
| 15 Mar 2024 | 136.10 | -0.100 | -0.07% | 136.27 | 138.10 | 120.76 | 296.00 |
| 14 Mar 2024 | 136.20 | -1.80 | -1.30% | 138.00 | 140.60 | 128.20 | 654.00 |
| 13 Mar 2024 | 138.00 | -1.40 | -1.00% | 137.00 | 146.90 | 131.60 | 975.00 |
| 12 Mar 2024 | 139.40 | 13.30 | 10.55% | 126.31 | 139.60 | 119.10 | 1,206.00 |
| 11 Mar 2024 | 126.10 | 7.70 | 6.50% | 118.40 | 127.20 | 114.70 | 1,632.00 |
| 10 Mar 2024 | 118.40 | -2.00 | -1.66% | 120.90 | 121.90 | 115.40 | 1,301.00 |
| 09 Mar 2024 | 120.40 | -3.50 | -2.82% | 123.80 | 124.69 | 120.10 | 1,152.00 |
| 08 Mar 2024 | 123.90 | -2.70 | -2.13% | 126.70 | 127.90 | 120.70 | 1,058.00 |
| 07 Mar 2024 | 126.60 | -0.170 | -0.13% | 126.78 | 130.60 | 125.24 | 1,003.00 |
| 06 Mar 2024 | 126.77 | 8.57 | 7.25% | 117.70 | 128.66 | 114.00 | 736.00 |
| 05 Mar 2024 | 118.20 | -9.60 | -7.51% | 128.20 | 134.50 | 105.90 | 1,088.00 |
| 04 Mar 2024 | 127.80 | 5.00 | 4.07% | 122.20 | 133.80 | 121.40 | 1,391.00 |
| 03 Mar 2024 | 122.80 | -4.80 | -3.76% | 126.80 | 129.70 | 122.30 | 1,284.00 |
| 02 Mar 2024 | 127.60 | 3.30 | 2.65% | 124.20 | 127.60 | 120.05 | 771.00 |
| 01 Mar 2024 | 124.30 | 9.14 | 7.94% | 114.94 | 129.20 | 112.54 | 1,260.00 |
| 29 Feb 2024 | 115.16 | 4.76 | 4.31% | 110.50 | 116.70 | 109.05 | 1,352.00 |
| 28 Feb 2024 | 110.40 | 1.20 | 1.10% | 109.50 | 115.97 | 97.72 | 1,162.00 |
| 27 Feb 2024 | 109.20 | 1.90 | 1.77% | 109.40 | 112.10 | 107.45 | 1,230.00 |
| 26 Feb 2024 | 107.30 | 0.050 | 0.05% | 106.80 | 108.20 | 103.70 | 1,713.00 |
| 25 Feb 2024 | 107.25 | 2.65 | 2.53% | 104.55 | 107.91 | 103.35 | 1,468.00 |
| 24 Feb 2024 | 104.60 | 1.80 | 1.75% | 102.80 | 105.00 | 101.30 | 1,330.00 |
| 23 Feb 2024 | 102.80 | -0.300 | -0.29% | 103.10 | 104.05 | 101.25 | 1,432.00 |
| 22 Feb 2024 | 103.10 | -1.80 | -1.72% | 105.10 | 106.70 | 101.90 | 1,339.00 |
| 21 Feb 2024 | 104.90 | -4.40 | -4.03% | 109.50 | 109.80 | 101.70 | 1,512.00 |
| 20 Feb 2024 | 109.30 | -2.40 | -2.15% | 112.00 | 112.30 | 104.75 | 1,658.00 |
| 19 Feb 2024 | 111.70 | 4.50 | 4.20% | 108.26 | 113.06 | 108.26 | 1,418.00 |
| 18 Feb 2024 | 107.20 | -0.200 | -0.19% | 107.30 | 107.90 | 106.45 | 219.00 |
| 17 Feb 2024 | 107.40 | -2.50 | -2.27% | 109.80 | 110.80 | 105.70 | 1,313.00 |
![Logo de LBR [Lybra Finance] (LBRUSDT).](/common/images/company/COIN_LBRUUSD.png){kind=small}
