Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.QTUMUSDT Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 13 May 2024 | 3.61 | 0.140 | 4.03% | 3.47 | 3.64 | 3.32 | 519,237.00 |
| 12 May 2024 | 3.47 | -0.030 | -0.72% | 3.50 | 3.55 | 3.45 | 157,719.00 |
| 11 May 2024 | 3.50 | -0.090 | -2.48% | 3.59 | 3.67 | 3.49 | 290,503.00 |
| 10 May 2024 | 3.59 | -0.030 | -0.83% | 3.60 | 4.00 | 3.51 | 1,545,842.00 |
| 09 May 2024 | 3.62 | 0.100 | 2.87% | 3.52 | 3.65 | 3.45 | 183,362.00 |
| 08 May 2024 | 3.51 | -0.090 | -2.36% | 3.61 | 3.65 | 3.50 | 287,665.00 |
| 07 May 2024 | 3.60 | -0.160 | -4.31% | 3.70 | 3.77 | 3.59 | 196,840.00 |
| 06 May 2024 | 3.76 | 0.00 | 0.00% | 3.76 | 3.76 | 3.76 | 0.00 |
| 05 May 2024 | 3.76 | 0.030 | 0.83% | 3.75 | 3.81 | 3.66 | 244,792.00 |
| 04 May 2024 | 3.73 | -0.010 | -0.37% | 3.75 | 3.82 | 3.73 | 233,171.00 |
| 03 May 2024 | 3.74 | 0.170 | 4.87% | 3.58 | 3.81 | 3.53 | 413,160.00 |
| 02 May 2024 | 3.57 | 0.00 | -0.11% | 3.56 | 3.63 | 3.41 | 283,729.00 |
| 01 May 2024 | 3.57 | -0.110 | -2.93% | 3.68 | 3.70 | 3.35 | 535,754.00 |
| 30 Abr 2024 | 3.68 | -0.360 | -8.79% | 4.03 | 4.08 | 3.59 | 360,610.00 |
| 29 Abr 2024 | 4.04 | 0.090 | 2.18% | 3.97 | 4.20 | 3.82 | 558,279.00 |
| 28 Abr 2024 | 3.95 | -0.010 | -0.35% | 3.96 | 4.14 | 3.93 | 189,034.00 |
| 27 Abr 2024 | 3.97 | -0.020 | -0.40% | 3.98 | 4.02 | 3.80 | 151,027.00 |
| 26 Abr 2024 | 3.98 | -0.050 | -1.12% | 4.01 | 4.07 | 3.86 | 264,093.00 |
| 25 Abr 2024 | 4.03 | 0.00 | 0.00% | 4.03 | 4.03 | 4.03 | 0.00 |
| 24 Abr 2024 | 4.03 | -0.190 | -4.57% | 4.25 | 4.29 | 3.96 | 401,283.00 |
| 23 Abr 2024 | 4.22 | -0.110 | -2.45% | 4.32 | 4.50 | 4.19 | 363,632.00 |
| 22 Abr 2024 | 4.33 | 0.120 | 2.90% | 4.23 | 4.39 | 4.17 | 342,021.00 |
| 21 Abr 2024 | 4.20 | -0.010 | -0.19% | 4.18 | 4.34 | 4.09 | 526,626.00 |
| 20 Abr 2024 | 4.21 | 0.190 | 4.75% | 4.01 | 4.28 | 3.95 | 265,878.00 |
| 19 Abr 2024 | 4.02 | 0.010 | 0.20% | 4.06 | 4.26 | 3.70 | 791,271.00 |
| 18 Abr 2024 | 4.01 | 0.250 | 6.70% | 3.75 | 4.10 | 3.59 | 505,399.00 |
| 17 Abr 2024 | 3.76 | -0.250 | -6.21% | 4.00 | 4.05 | 3.66 | 557,995.00 |
| 16 Abr 2024 | 4.01 | -0.160 | -3.81% | 4.17 | 4.22 | 3.82 | 580,253.00 |
| 15 Abr 2024 | 4.17 | -0.130 | -3.00% | 4.28 | 4.76 | 3.93 | 1,019,382.00 |
| 14 Abr 2024 | 4.30 | 0.510 | 13.32% | 3.78 | 4.34 | 3.52 | 1,418,159.00 |
| 13 Abr 2024 | 3.79 | -0.810 | -17.53% | 4.62 | 4.72 | 3.33 | 1,664,414.00 |
| 12 Abr 2024 | 4.60 | -0.580 | -11.18% | 5.16 | 5.73 | 4.03 | 2,301,788.00 |
| 11 Abr 2024 | 5.18 | 0.090 | 1.69% | 5.06 | 5.53 | 4.96 | 1,715,952.00 |
| 10 Abr 2024 | 5.09 | 0.540 | 11.96% | 4.56 | 5.30 | 4.50 | 2,805,880.00 |
| 09 Abr 2024 | 4.55 | -0.530 | -10.37% | 5.08 | 5.12 | 4.53 | 793,491.00 |
| 08 Abr 2024 | 5.07 | 0.720 | 16.41% | 4.35 | 5.20 | 4.25 | 1,546,775.00 |
| 07 Abr 2024 | 4.36 | 0.040 | 0.88% | 4.32 | 4.40 | 4.30 | 128,949.00 |
| 06 Abr 2024 | 4.32 | 0.090 | 2.18% | 4.22 | 4.36 | 4.20 | 156,651.00 |
| 05 Abr 2024 | 4.23 | -0.030 | -0.73% | 4.25 | 4.30 | 4.07 | 222,310.00 |
| 04 Abr 2024 | 4.26 | 0.160 | 3.80% | 4.09 | 4.36 | 4.03 | 179,707.00 |
| 03 Abr 2024 | 4.10 | -0.060 | -1.42% | 4.16 | 4.27 | 4.01 | 242,002.00 |
| 02 Abr 2024 | 4.16 | -0.340 | -7.51% | 4.50 | 4.50 | 4.06 | 339,467.00 |
| 01 Abr 2024 | 4.50 | -0.390 | -7.96% | 4.89 | 4.94 | 4.37 | 318,513.00 |
| 31 Mar 2024 | 4.89 | 0.180 | 3.76% | 4.70 | 4.91 | 4.68 | 152,872.00 |
| 30 Mar 2024 | 4.71 | -0.190 | -3.90% | 4.88 | 4.90 | 4.67 | 122,580.00 |
| 29 Mar 2024 | 4.90 | 0.070 | 1.45% | 4.80 | 4.96 | 4.67 | 373,194.00 |
| 28 Mar 2024 | 4.83 | 0.260 | 5.73% | 4.57 | 4.86 | 4.46 | 255,188.00 |
| 27 Mar 2024 | 4.57 | -0.200 | -4.09% | 4.75 | 4.82 | 4.49 | 290,499.00 |
| 26 Mar 2024 | 4.77 | 0.220 | 4.91% | 4.54 | 4.89 | 4.53 | 317,975.00 |
| 25 Mar 2024 | 4.54 | 0.120 | 2.67% | 4.41 | 4.60 | 4.34 | 251,392.00 |
| 24 Mar 2024 | 4.43 | 0.170 | 3.87% | 4.27 | 4.44 | 4.26 | 270,894.00 |
| 23 Mar 2024 | 4.26 | 0.120 | 3.00% | 4.12 | 4.37 | 4.10 | 212,472.00 |
| 22 Mar 2024 | 4.14 | -0.120 | -2.77% | 4.24 | 4.32 | 3.99 | 213,683.00 |
| 21 Mar 2024 | 4.25 | -0.010 | -0.23% | 4.26 | 4.34 | 4.15 | 241,325.00 |
| 20 Mar 2024 | 4.26 | 0.400 | 10.35% | 3.90 | 4.29 | 3.71 | 335,463.00 |
| 19 Mar 2024 | 3.86 | -0.480 | -10.95% | 4.34 | 4.39 | 3.79 | 569,248.00 |
| 18 Mar 2024 | 4.34 | -0.270 | -5.88% | 4.58 | 4.70 | 4.25 | 417,866.00 |
| 17 Mar 2024 | 4.61 | 0.170 | 3.71% | 4.48 | 4.67 | 4.12 | 373,037.00 |
| 16 Mar 2024 | 4.45 | -0.510 | -10.33% | 4.94 | 5.10 | 4.34 | 400,028.00 |
| 15 Mar 2024 | 4.96 | -0.510 | -9.36% | 5.18 | 5.23 | 4.41 | 976,629.00 |
| 14 Mar 2024 | 5.47 | 0.00 | 0.00% | 5.47 | 5.47 | 5.47 | 0.00 |
| 13 Mar 2024 | 5.47 | 0.110 | 2.07% | 5.32 | 5.54 | 5.25 | 684,554.00 |
| 12 Mar 2024 | 5.36 | 0.110 | 2.10% | 5.24 | 5.38 | 4.87 | 781,600.00 |
| 11 Mar 2024 | 5.25 | 0.250 | 4.94% | 5.00 | 5.29 | 4.72 | 583,747.00 |
| 10 Mar 2024 | 5.00 | -0.050 | -1.01% | 5.19 | 5.42 | 4.88 | 578,435.00 |
| 09 Mar 2024 | 5.05 | 0.00 | 0.00% | 5.05 | 5.05 | 5.05 | 0.00 |
| 08 Mar 2024 | 5.05 | 0.030 | 0.64% | 5.07 | 5.26 | 4.82 | 788,406.00 |
| 07 Mar 2024 | 5.02 | -0.020 | -0.40% | 5.01 | 5.09 | 4.72 | 564,719.00 |
| 06 Mar 2024 | 5.04 | 0.160 | 3.19% | 4.88 | 5.06 | 4.54 | 976,307.00 |
| 05 Mar 2024 | 4.88 | -0.390 | -7.46% | 5.21 | 6.14 | 4.20 | 3,173,735.00 |
| 04 Mar 2024 | 5.28 | 1.09 | 26.09% | 4.18 | 6.20 | 4.14 | 4,141,277.00 |
| 03 Mar 2024 | 4.19 | -0.140 | -3.19% | 4.29 | 4.39 | 3.64 | 664,787.00 |
| 02 Mar 2024 | 4.32 | 0.400 | 10.19% | 3.92 | 4.34 | 3.92 | 1,044,404.00 |
| 01 Mar 2024 | 3.92 | 0.280 | 7.74% | 3.66 | 3.93 | 3.66 | 481,252.00 |
| 29 Feb 2024 | 3.64 | 0.070 | 2.05% | 3.58 | 3.86 | 3.54 | 828,300.00 |
| 28 Feb 2024 | 3.57 | 0.110 | 3.18% | 3.47 | 3.84 | 3.32 | 1,195,331.00 |
| 27 Feb 2024 | 3.46 | 0.030 | 0.82% | 3.43 | 3.59 | 3.36 | 837,365.00 |
| 26 Feb 2024 | 3.43 | 0.00 | 0.12% | 3.42 | 3.45 | 3.28 | 561,081.00 |
| 25 Feb 2024 | 3.43 | 0.150 | 4.42% | 3.28 | 3.51 | 3.25 | 877,316.00 |
| 24 Feb 2024 | 3.28 | 0.070 | 2.31% | 3.22 | 3.31 | 3.16 | 189,666.00 |
| 23 Feb 2024 | 3.21 | -0.050 | -1.47% | 3.27 | 3.29 | 3.13 | 379,743.00 |
| 22 Feb 2024 | 3.26 | -0.040 | -1.15% | 3.29 | 3.38 | 3.18 | 527,782.00 |
| 21 Feb 2024 | 3.29 | -0.070 | -2.11% | 3.37 | 3.42 | 3.19 | 608,841.00 |
| 20 Feb 2024 | 3.37 | 0.00 | -0.06% | 3.38 | 3.42 | 3.18 | 935,705.00 |
| 19 Feb 2024 | 3.37 | 0.060 | 1.72% | 3.32 | 3.40 | 3.29 | 715,939.00 |
| 18 Feb 2024 | 3.31 | 0.010 | 0.24% | 3.31 | 3.41 | 3.26 | 325,373.00 |
| 17 Feb 2024 | 3.30 | -0.040 | -1.23% | 3.34 | 3.35 | 3.17 | 410,037.00 |
| 16 Feb 2024 | 3.34 | 0.020 | 0.66% | 3.32 | 3.46 | 3.26 | 854,725.00 |
| 15 Feb 2024 | 3.32 | 0.220 | 7.09% | 3.10 | 3.57 | 3.09 | 2,301,412.00 |
| 14 Feb 2024 | 3.10 | 0.070 | 2.14% | 3.04 | 3.11 | 3.00 | 292,921.00 |
