QUICKUSDT Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
05 May 2024 | 0.06118 | 0.00052 | 0.86% | 0.06071 | 0.06174 | 0.05907 | 747,502.00 |
04 May 2024 | 0.06066 | 0.00099 | 1.66% | 0.05963 | 0.06148 | 0.05911 | 1,509,777.00 |
03 May 2024 | 0.05967 | 0.00281 | 4.94% | 0.05698 | 0.06004 | 0.05668 | 1,113,381.00 |
02 May 2024 | 0.05686 | 0.00085 | 1.52% | 0.05597 | 0.05735 | 0.05413 | 1,548,228.00 |
01 May 2024 | 0.05601 | 0.00095 | 1.73% | 0.05493 | 0.05606 | 0.05144 | 1,481,293.00 |
30 Abr 2024 | 0.05506 | -0.00351 | -5.99% | 0.0584 | 0.05889 | 0.05347 | 1,231,755.00 |
29 Abr 2024 | 0.05857 | 0.00001 | 0.02% | 0.05857 | 0.05919 | 0.05636 | 887,291.00 |
28 Abr 2024 | 0.05856 | -0.00218 | -3.59% | 0.06084 | 0.0621 | 0.05846 | 645,492.00 |
27 Abr 2024 | 0.06074 | 0.00279 | 4.81% | 0.05799 | 0.0609 | 0.05634 | 780,754.00 |
26 Abr 2024 | 0.05795 | -0.00096 | -1.63% | 0.05875 | 0.05914 | 0.05714 | 1,451,145.00 |
25 Abr 2024 | 0.05891 | 0.00041 | 0.70% | 0.05869 | 0.05948 | 0.05741 | 1,205,468.00 |
24 Abr 2024 | 0.0585 | -0.00217 | -3.58% | 0.06101 | 0.06263 | 0.05832 | 1,073,272.00 |
23 Abr 2024 | 0.06067 | 0.00083 | 1.39% | 0.06008 | 0.06175 | 0.05907 | 912,955.00 |
22 Abr 2024 | 0.05984 | 0.00092 | 1.56% | 0.0587 | 0.06037 | 0.05854 | 818,052.00 |
21 Abr 2024 | 0.05892 | -0.00331 | -5.32% | 0.06194 | 0.06223 | 0.05856 | 812,913.00 |
20 Abr 2024 | 0.06223 | 0.00187 | 3.10% | 0.060 | 0.06265 | 0.05909 | 1,165,729.00 |
19 Abr 2024 | 0.06036 | 0.00144 | 2.44% | 0.05916 | 0.06149 | 0.05563 | 1,603,648.00 |
18 Abr 2024 | 0.05892 | 0.00169 | 2.95% | 0.05717 | 0.05957 | 0.0566 | 1,823,386.00 |
17 Abr 2024 | 0.05723 | -0.00088 | -1.51% | 0.05806 | 0.05899 | 0.05581 | 1,871,294.00 |
16 Abr 2024 | 0.05811 | -0.0001 | -0.17% | 0.0583 | 0.05907 | 0.05608 | 2,076,737.00 |
15 Abr 2024 | 0.05821 | -0.00079 | -1.34% | 0.05891 | 0.06148 | 0.05689 | 2,771,652.00 |
14 Abr 2024 | 0.059 | 0.00239 | 4.22% | 0.05631 | 0.05935 | 0.05386 | 3,082,157.00 |
13 Abr 2024 | 0.05661 | -0.00941 | -14.25% | 0.0659 | 0.06667 | 0.05301 | 2,517,692.00 |
12 Abr 2024 | 0.06602 | -0.01104 | -14.33% | 0.07741 | 0.07844 | 0.06305 | 1,473,647.00 |
11 Abr 2024 | 0.07706 | -0.00201 | -2.54% | 0.07884 | 0.0798 | 0.07572 | 1,476,125.00 |
10 Abr 2024 | 0.07907 | -0.0007 | -0.88% | 0.0798 | 0.08044 | 0.07688 | 2,046,590.00 |
09 Abr 2024 | 0.07977 | -0.00484 | -5.72% | 0.08431 | 0.08479 | 0.07943 | 1,399,094.00 |
08 Abr 2024 | 0.08461 | -0.00156 | -1.81% | 0.08574 | 0.089 | 0.08415 | 936,845.00 |
07 Abr 2024 | 0.08617 | 0.00506 | 6.24% | 0.08105 | 0.09265 | 0.08089 | 772,373.00 |
06 Abr 2024 | 0.08111 | 0.0016 | 2.01% | 0.07966 | 0.08173 | 0.07936 | 981,444.00 |
05 Abr 2024 | 0.07951 | -0.00086 | -1.07% | 0.0802 | 0.08052 | 0.07726 | 1,791,881.00 |
04 Abr 2024 | 0.08037 | 0.0023 | 2.95% | 0.07792 | 0.08128 | 0.07638 | 1,438,515.00 |
03 Abr 2024 | 0.07807 | -0.00124 | -1.56% | 0.07945 | 0.08136 | 0.07703 | 1,901,170.00 |
02 Abr 2024 | 0.07931 | -0.00531 | -6.28% | 0.08433 | 0.08434 | 0.07815 | 1,772,468.00 |
01 Abr 2024 | 0.08462 | -0.00553 | -6.13% | 0.09009 | 0.0901 | 0.08235 | 1,670,073.00 |
31 Mar 2024 | 0.09015 | 0.00347 | 4.00% | 0.08699 | 0.09094 | 0.08625 | 965,344.00 |
30 Mar 2024 | 0.08668 | -0.0026 | -2.91% | 0.08872 | 0.08989 | 0.08638 | 948,704.00 |
29 Mar 2024 | 0.08928 | -0.00219 | -2.39% | 0.09124 | 0.09156 | 0.08803 | 1,186,324.00 |
28 Mar 2024 | 0.09147 | 0.00178 | 1.98% | 0.08989 | 0.09265 | 0.08973 | 1,382,472.00 |
27 Mar 2024 | 0.08969 | -0.00385 | -4.12% | 0.09317 | 0.09468 | 0.0895 | 1,267,883.00 |
26 Mar 2024 | 0.09354 | 0.00052 | 0.56% | 0.09319 | 0.09843 | 0.09222 | 1,349,194.00 |
25 Mar 2024 | 0.09302 | 0.00087 | 0.94% | 0.09219 | 0.0941 | 0.08974 | 1,804,706.00 |
24 Mar 2024 | 0.09215 | 0.00473 | 5.41% | 0.0881 | 0.09227 | 0.0863 | 872,673.00 |
23 Mar 2024 | 0.08742 | 0.00197 | 2.31% | 0.08579 | 0.08972 | 0.08468 | 1,288,967.00 |
22 Mar 2024 | 0.08545 | 0.00037 | 0.43% | 0.08486 | 0.08725 | 0.08289 | 1,379,883.00 |
21 Mar 2024 | 0.08508 | -0.00051 | -0.60% | 0.08565 | 0.08728 | 0.08363 | 2,096,536.00 |
20 Mar 2024 | 0.08559 | 0.00642 | 8.11% | 0.08001 | 0.08578 | 0.07592 | 2,705,990.00 |
19 Mar 2024 | 0.07917 | -0.0066 | -7.69% | 0.08594 | 0.08613 | 0.07805 | 2,674,027.00 |
18 Mar 2024 | 0.08577 | -0.00331 | -3.72% | 0.08955 | 0.09132 | 0.08318 | 1,648,009.00 |
17 Mar 2024 | 0.08908 | 0.00145 | 1.65% | 0.08754 | 0.08984 | 0.08251 | 2,096,509.00 |
16 Mar 2024 | 0.08763 | -0.00144 | -1.62% | 0.08896 | 0.09642 | 0.08601 | 2,341,324.00 |
15 Mar 2024 | 0.08907 | -0.00298 | -3.24% | 0.09201 | 0.09337 | 0.08173 | 2,853,584.00 |
14 Mar 2024 | 0.09205 | -0.00658 | -6.67% | 0.09816 | 0.09861 | 0.08934 | 2,351,998.00 |
13 Mar 2024 | 0.09863 | 0.00246 | 2.56% | 0.09543 | 0.10194 | 0.09341 | 2,425,594.00 |
12 Mar 2024 | 0.09617 | 0.00694 | 7.78% | 0.08957 | 0.0977 | 0.08625 | 3,390,593.00 |
11 Mar 2024 | 0.08923 | 0.00307 | 3.56% | 0.08612 | 0.08985 | 0.08409 | 2,950,102.00 |
10 Mar 2024 | 0.08616 | -0.00453 | -5.00% | 0.09045 | 0.09113 | 0.08398 | 3,082,856.00 |
09 Mar 2024 | 0.09069 | 0.0083 | 10.07% | 0.0824 | 0.09355 | 0.08214 | 2,957,519.00 |
08 Mar 2024 | 0.08239 | -0.00217 | -2.57% | 0.08421 | 0.08496 | 0.08175 | 3,012,428.00 |
07 Mar 2024 | 0.08456 | 0.0003 | 0.36% | 0.08428 | 0.08512 | 0.08056 | 4,094,431.00 |
06 Mar 2024 | 0.08426 | 0.00716 | 9.29% | 0.07681 | 0.08789 | 0.07568 | 5,036,193.00 |
05 Mar 2024 | 0.0771 | -0.00698 | -8.30% | 0.08365 | 0.08431 | 0.07299 | 3,550,559.00 |
04 Mar 2024 | 0.08408 | -0.00451 | -5.09% | 0.08921 | 0.09096 | 0.08172 | 1,559,651.00 |
03 Mar 2024 | 0.08859 | -0.00574 | -6.09% | 0.0934 | 0.10458 | 0.08808 | 859,219.00 |
02 Mar 2024 | 0.09433 | 0.03008 | 46.82% | 0.06421 | 0.11607 | 0.06412 | 1,654,088.00 |
01 Mar 2024 | 0.06425 | 0.00257 | 4.17% | 0.06187 | 0.06427 | 0.06184 | 2,264,936.00 |
29 Feb 2024 | 0.06168 | -0.00104 | -1.66% | 0.06274 | 0.06477 | 0.06094 | 3,183,404.00 |
28 Feb 2024 | 0.06272 | -0.00075 | -1.18% | 0.06364 | 0.06523 | 0.06129 | 2,115,694.00 |
27 Feb 2024 | 0.06347 | 0.00087 | 1.39% | 0.06257 | 0.0637 | 0.06186 | 2,096,553.00 |
26 Feb 2024 | 0.0626 | 0.0018 | 2.96% | 0.0608 | 0.06337 | 0.05906 | 1,577,208.00 |
25 Feb 2024 | 0.0608 | -0.00081 | -1.31% | 0.06154 | 0.06196 | 0.05963 | 1,637,791.00 |
24 Feb 2024 | 0.06161 | 0.00317 | 5.42% | 0.0583 | 0.06627 | 0.0583 | 1,511,614.00 |
23 Feb 2024 | 0.05844 | 0.00149 | 2.62% | 0.0574 | 0.06112 | 0.05593 | 2,060,499.00 |
22 Feb 2024 | 0.05695 | 0.00186 | 3.38% | 0.05502 | 0.05839 | 0.05361 | 2,527,066.00 |
21 Feb 2024 | 0.05509 | -0.00269 | -4.66% | 0.05774 | 0.0579 | 0.05327 | 2,563,600.00 |
20 Feb 2024 | 0.05778 | -0.00092 | -1.57% | 0.05868 | 0.05884 | 0.0553 | 2,427,384.00 |
19 Feb 2024 | 0.0587 | -0.00072 | -1.21% | 0.05951 | 0.05994 | 0.05795 | 1,718,749.00 |
18 Feb 2024 | 0.05942 | 0.00256 | 4.50% | 0.05684 | 0.05954 | 0.05597 | 1,430,381.00 |
17 Feb 2024 | 0.05686 | -0.00065 | -1.13% | 0.05734 | 0.05806 | 0.05578 | 1,590,830.00 |
16 Feb 2024 | 0.05751 | -0.00009 | -0.16% | 0.0576 | 0.0608 | 0.05658 | 2,201,837.00 |
15 Feb 2024 | 0.0576 | -0.00233 | -3.89% | 0.06005 | 0.06101 | 0.05673 | 2,043,089.00 |
14 Feb 2024 | 0.05993 | 0.00039 | 0.66% | 0.05973 | 0.06298 | 0.05807 | 1,660,991.00 |
13 Feb 2024 | 0.05954 | -0.00087 | -1.44% | 0.0607 | 0.07406 | 0.05603 | 1,639,593.00 |
12 Feb 2024 | 0.06041 | 0.00848 | 16.33% | 0.05184 | 0.06925 | 0.05138 | 1,303,960.00 |
11 Feb 2024 | 0.05193 | 0.00147 | 2.91% | 0.05046 | 0.05248 | 0.05007 | 1,412,757.00 |
10 Feb 2024 | 0.05046 | -0.00121 | -2.34% | 0.05163 | 0.05207 | 0.05004 | 1,947,503.00 |
09 Feb 2024 | 0.05167 | 0.00185 | 3.71% | 0.04948 | 0.05531 | 0.04941 | 2,076,629.00 |
08 Feb 2024 | 0.04982 | 0.00153 | 3.17% | 0.04814 | 0.05044 | 0.04782 | 1,923,594.00 |
07 Feb 2024 | 0.04829 | 0.00131 | 2.79% | 0.04703 | 0.04837 | 0.04649 | 1,505,529.00 |
06 Feb 2024 | 0.04698 | 0.00195 | 4.33% | 0.04502 | 0.04745 | 0.04495 | 1,563,931.00 |