Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
QTUMETH Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 08 May 2024 | 0.001193 | -0.00000500 | -0.42% | 0.001194 | 0.001211 | 0.001184 | 4,385.00 |
| 07 May 2024 | 0.001198 | -0.000012 | -0.99% | 0.001188 | 0.001225 | 0.001188 | 2,876.00 |
| 06 May 2024 | 0.00121 | 0.00001 | 0.83% | 0.001201 | 0.001221 | 0.001193 | 4,510.00 |
| 05 May 2024 | 0.0012 | -0.00000200 | -0.17% | 0.001213 | 0.001214 | 0.001184 | 2,563.00 |
| 04 May 2024 | 0.001202 | -0.00000800 | -0.66% | 0.001215 | 0.001215 | 0.001197 | 1,255.00 |
| 03 May 2024 | 0.00121 | 0.00001 | 0.83% | 0.001196 | 0.001229 | 0.001187 | 4,135.00 |
| 02 May 2024 | 0.0012 | 0.00000100 | 0.08% | 0.001183 | 0.001209 | 0.001167 | 6,889.00 |
| 01 May 2024 | 0.001199 | -0.000022 | -1.80% | 0.001223 | 0.001227 | 0.001175 | 4,419.00 |
| 30 Abr 2024 | 0.001221 | -0.00003 | -2.40% | 0.001248 | 0.001264 | 0.001221 | 1,242.00 |
| 29 Abr 2024 | 0.001251 | 0.000042 | 3.47% | 0.001216 | 0.00128 | 0.001208 | 7,049.00 |
| 28 Abr 2024 | 0.001209 | -0.000016 | -1.31% | 0.001218 | 0.001245 | 0.001206 | 3,687.00 |
| 27 Abr 2024 | 0.001225 | -0.000039 | -3.09% | 0.001263 | 0.001268 | 0.001218 | 4,236.00 |
| 26 Abr 2024 | 0.001264 | -0.00000700 | -0.55% | 0.001271 | 0.001295 | 0.001238 | 5,788.00 |
| 25 Abr 2024 | 0.001271 | -0.000018 | -1.40% | 0.001281 | 0.001286 | 0.001251 | 4,561.00 |
| 24 Abr 2024 | 0.001289 | -0.000026 | -1.98% | 0.0013 | 0.001315 | 0.001261 | 4,993.00 |
| 23 Abr 2024 | 0.001315 | -0.000045 | -3.31% | 0.001354 | 0.0014 | 0.001306 | 6,352.00 |
| 22 Abr 2024 | 0.00136 | 0.000028 | 2.10% | 0.001348 | 0.00138 | 0.001325 | 2,913.00 |
| 21 Abr 2024 | 0.001332 | -0.00000500 | -0.37% | 0.001337 | 0.001372 | 0.001298 | 11,568.00 |
| 20 Abr 2024 | 0.001337 | 0.000014 | 1.06% | 0.001317 | 0.001356 | 0.001302 | 2,628.00 |
| 19 Abr 2024 | 0.001323 | 0.00000500 | 0.38% | 0.001313 | 0.001395 | 0.001283 | 5,002.00 |
| 18 Abr 2024 | 0.001318 | 0.000057 | 4.52% | 0.001242 | 0.00133 | 0.001211 | 11,915.00 |
| 17 Abr 2024 | 0.001261 | -0.000048 | -3.67% | 0.001287 | 0.001302 | 0.001233 | 6,424.00 |
| 16 Abr 2024 | 0.001309 | -0.00000400 | -0.30% | 0.001329 | 0.001338 | 0.001255 | 7,067.00 |
| 15 Abr 2024 | 0.001313 | -0.000147 | -10.07% | 0.00131 | 0.001331 | 0.001303 | 1,296.00 |
| 14 Abr 2024 | 0.00146 | 0.00 | 0.00% | 0.00146 | 0.00146 | 0.00146 | 0.00 |
| 13 Abr 2024 | 0.00146 | 0.00 | 0.00% | 0.00146 | 0.00146 | 0.00146 | 0.00 |
| 12 Abr 2024 | 0.00146 | 0.000028 | 1.96% | 0.001488 | 0.001622 | 0.001419 | 5,729.00 |
| 11 Abr 2024 | 0.001432 | -0.00000800 | -0.56% | 0.001452 | 0.001557 | 0.001407 | 7,198.00 |
| 10 Abr 2024 | 0.00144 | 0.00014 | 10.77% | 0.001318 | 0.001504 | 0.001291 | 8,849.00 |
| 09 Abr 2024 | 0.0013 | -0.000055 | -4.06% | 0.00139 | 0.00139 | 0.0013 | 4,508.00 |
| 08 Abr 2024 | 0.001355 | 0.000072 | 5.61% | 0.001257 | 0.001414 | 0.001236 | 8,813.00 |
| 07 Abr 2024 | 0.001283 | 0.00 | 0.00% | 0.00129 | 0.001293 | 0.001274 | 6,141.00 |
| 06 Abr 2024 | 0.001283 | 0.00000500 | 0.39% | 0.00127 | 0.001304 | 0.001266 | 4,142.00 |
| 05 Abr 2024 | 0.001278 | 0.00000400 | 0.31% | 0.001283 | 0.001291 | 0.001263 | 3,893.00 |
| 04 Abr 2024 | 0.001274 | 0.000027 | 2.17% | 0.001244 | 0.001284 | 0.001242 | 2,648.00 |
| 03 Abr 2024 | 0.001247 | -0.000027 | -2.12% | 0.001266 | 0.001282 | 0.001225 | 5,247.00 |
| 02 Abr 2024 | 0.001274 | -0.000015 | -1.16% | 0.001286 | 0.001286 | 0.001237 | 4,575.00 |
| 01 Abr 2024 | 0.001289 | -0.000048 | -3.59% | 0.001339 | 0.001358 | 0.001269 | 4,061.00 |
| 31 Mar 2024 | 0.001337 | -0.00000400 | -0.30% | 0.001345 | 0.001351 | 0.001311 | 5,109.00 |
| 30 Mar 2024 | 0.001341 | -0.000049 | -3.53% | 0.001383 | 0.001383 | 0.001337 | 5,355.00 |
| 29 Mar 2024 | 0.00139 | 0.000035 | 2.58% | 0.001359 | 0.001399 | 0.001326 | 4,945.00 |
| 28 Mar 2024 | 0.001355 | 0.00005 | 3.83% | 0.001297 | 0.001355 | 0.001281 | 5,346.00 |
| 27 Mar 2024 | 0.001305 | -0.000023 | -1.73% | 0.00133 | 0.001337 | 0.001269 | 3,373.00 |
| 26 Mar 2024 | 0.001328 | 0.000061 | 4.81% | 0.001267 | 0.001328 | 0.001265 | 5,493.00 |
| 25 Mar 2024 | 0.001267 | -0.000014 | -1.09% | 0.001282 | 0.001297 | 0.001253 | 3,165.00 |
| 24 Mar 2024 | 0.001281 | 0.00000500 | 0.39% | 0.001281 | 0.001316 | 0.001279 | 5,547.00 |
| 23 Mar 2024 | 0.001276 | 0.000032 | 2.57% | 0.001234 | 0.00129 | 0.001234 | 5,533.00 |
| 22 Mar 2024 | 0.001244 | 0.000028 | 2.30% | 0.001202 | 0.001244 | 0.001202 | 2,139.00 |
| 21 Mar 2024 | 0.001216 | 0.00000400 | 0.33% | 0.00121 | 0.00123 | 0.001189 | 2,488.00 |
| 20 Mar 2024 | 0.001212 | -0.00001 | -0.82% | 0.001222 | 0.001247 | 0.001195 | 7,129.00 |
| 19 Mar 2024 | 0.001222 | -0.000011 | -0.89% | 0.001236 | 0.001245 | 0.00117 | 9,972.00 |
| 18 Mar 2024 | 0.001233 | -0.00004 | -3.14% | 0.001253 | 0.001287 | 0.001224 | 3,750.00 |
| 17 Mar 2024 | 0.001273 | 0.000019 | 1.52% | 0.001259 | 0.001273 | 0.001209 | 6,468.00 |
| 16 Mar 2024 | 0.001254 | -0.000076 | -5.71% | 0.001352 | 0.001352 | 0.001224 | 5,798.00 |
| 15 Mar 2024 | 0.00133 | -0.00000400 | -0.30% | 0.001336 | 0.001363 | 0.001244 | 6,982.00 |
| 14 Mar 2024 | 0.001334 | -0.000049 | -3.54% | 0.00136 | 0.001376 | 0.001297 | 6,266.00 |
| 13 Mar 2024 | 0.001383 | 0.00003 | 2.22% | 0.001344 | 0.001383 | 0.001322 | 3,585.00 |
| 12 Mar 2024 | 0.001353 | 0.000056 | 4.32% | 0.001288 | 0.001355 | 0.001248 | 7,369.00 |
| 11 Mar 2024 | 0.001297 | 0.00000900 | 0.70% | 0.001258 | 0.001322 | 0.001254 | 5,021.00 |
| 10 Mar 2024 | 0.001288 | -0.000042 | -3.16% | 0.001347 | 0.00137 | 0.001272 | 5,902.00 |
| 09 Mar 2024 | 0.00133 | 0.000038 | 2.94% | 0.001293 | 0.00136 | 0.001292 | 5,811.00 |
| 08 Mar 2024 | 0.001292 | -0.00001 | -0.77% | 0.001303 | 0.001313 | 0.001248 | 5,494.00 |
| 07 Mar 2024 | 0.001302 | 0.00000300 | 0.23% | 0.001301 | 0.001322 | 0.001264 | 3,537.00 |
| 06 Mar 2024 | 0.001299 | -0.000233 | -15.21% | 0.001271 | 0.001302 | 0.001264 | 264.00 |
| 05 Mar 2024 | 0.001532 | -0.000105 | -6.41% | 0.001517 | 0.001717 | 0.001431 | 1,887.00 |
| 04 Mar 2024 | 0.001637 | 0.000427 | 35.29% | 0.001213 | 0.00165 | 0.001195 | 3,151.00 |
| 03 Mar 2024 | 0.00121 | -0.000052 | -4.12% | 0.001273 | 0.001279 | 0.001154 | 5,799.00 |
| 02 Mar 2024 | 0.001262 | 0.000118 | 10.31% | 0.001152 | 0.001266 | 0.001139 | 11,414.00 |
| 01 Mar 2024 | 0.001144 | 0.000069 | 6.42% | 0.001103 | 0.001149 | 0.001091 | 8,539.00 |
| 29 Feb 2024 | 0.001075 | 0.000018 | 1.70% | 0.001073 | 0.001111 | 0.001047 | 7,164.00 |
| 28 Feb 2024 | 0.001057 | -0.00000700 | -0.66% | 0.001066 | 0.001126 | 0.001032 | 7,811.00 |
| 27 Feb 2024 | 0.001064 | -0.000015 | -1.39% | 0.001076 | 0.001101 | 0.001047 | 6,770.00 |
| 26 Feb 2024 | 0.001079 | -0.00002 | -1.82% | 0.001093 | 0.001093 | 0.001075 | 4,891.00 |
| 25 Feb 2024 | 0.001099 | 0.00000100 | 0.09% | 0.001093 | 0.001144 | 0.001077 | 15,362.00 |
| 24 Feb 2024 | 0.001098 | -0.00000200 | -0.18% | 0.001096 | 0.001113 | 0.001087 | 3,195.00 |
| 23 Feb 2024 | 0.0011 | 0.00000500 | 0.46% | 0.0011 | 0.001104 | 0.00108 | 6,420.00 |
| 22 Feb 2024 | 0.001095 | -0.000025 | -2.23% | 0.001104 | 0.001131 | 0.001092 | 6,820.00 |
| 21 Feb 2024 | 0.00112 | -0.00000100 | -0.09% | 0.001126 | 0.001141 | 0.001103 | 3,177.00 |
| 20 Feb 2024 | 0.001121 | -0.000019 | -1.67% | 0.001131 | 0.001163 | 0.001105 | 6,479.00 |
| 19 Feb 2024 | 0.00114 | -0.000043 | -3.63% | 0.001175 | 0.001178 | 0.001134 | 6,274.00 |
| 18 Feb 2024 | 0.001183 | -0.00000500 | -0.42% | 0.001189 | 0.001201 | 0.001179 | 3,288.00 |
| 17 Feb 2024 | 0.001188 | -0.00000800 | -0.67% | 0.001179 | 0.001197 | 0.001161 | 2,931.00 |
| 16 Feb 2024 | 0.001196 | 0.000016 | 1.36% | 0.001156 | 0.001221 | 0.001152 | 5,118.00 |
| 15 Feb 2024 | 0.00118 | 0.000064 | 5.73% | 0.001108 | 0.001241 | 0.001107 | 5,660.00 |
| 14 Feb 2024 | 0.001116 | -0.00004 | -3.46% | 0.001147 | 0.00115 | 0.001112 | 5,536.00 |
| 13 Feb 2024 | 0.001156 | 0.00000700 | 0.61% | 0.001143 | 0.001158 | 0.001126 | 3,364.00 |
| 12 Feb 2024 | 0.001149 | -0.000047 | -3.93% | 0.001195 | 0.0012 | 0.001148 | 6,600.00 |
| 11 Feb 2024 | 0.001196 | -0.00000100 | -0.08% | 0.001193 | 0.0012 | 0.00119 | 4,352.00 |
| 10 Feb 2024 | 0.001197 | -0.00001 | -0.83% | 0.001216 | 0.001216 | 0.001184 | 2,989.00 |
| 09 Feb 2024 | 0.001207 | -0.00000500 | -0.41% | 0.001219 | 0.00122 | 0.001186 | 4,996.00 |
