Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
CQTETH Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 02 May 2024 | 0.000065 | 0.00000070 | 1.10% | 0.000065 | 0.000066 | 0.000063 | 3.00 |
| 01 May 2024 | 0.000064 | -0.00000018 | -0.28% | 0.000064 | 0.000067 | 0.000063 | 11.00 |
| 30 Abr 2024 | 0.000064 | 0.00000800 | 14.29% | 0.000057 | 0.000078 | 0.000055 | 20.00 |
| 29 Abr 2024 | 0.000056 | 0.00000300 | 5.70% | 0.000052 | 0.000059 | 0.000052 | 1.00 |
| 28 Abr 2024 | 0.000053 | -0.00000300 | -5.41% | 0.000056 | 0.000056 | 0.000051 | 1.00 |
| 27 Abr 2024 | 0.000055 | -0.00000600 | -9.76% | 0.00006 | 0.000061 | 0.000055 | 0.00 |
| 26 Abr 2024 | 0.000061 | -0.00000300 | -4.68% | 0.000063 | 0.00007 | 0.000061 | 17.00 |
| 25 Abr 2024 | 0.000064 | 0.00000300 | 4.88% | 0.000061 | 0.000066 | 0.00006 | 1.00 |
| 24 Abr 2024 | 0.000062 | -0.00000100 | -1.59% | 0.000061 | 0.000063 | 0.000058 | 1.00 |
| 23 Abr 2024 | 0.000063 | 0.00000500 | 8.67% | 0.000059 | 0.000063 | 0.000055 | 2.00 |
| 22 Abr 2024 | 0.000058 | -0.00000200 | -3.35% | 0.000061 | 0.000061 | 0.000054 | 1.00 |
| 21 Abr 2024 | 0.00006 | -0.00000400 | -6.27% | 0.000063 | 0.000063 | 0.000059 | 1.00 |
| 20 Abr 2024 | 0.000064 | -0.00000500 | -7.25% | 0.000067 | 0.000068 | 0.000061 | 4.00 |
| 19 Abr 2024 | 0.000069 | -0.00000400 | -5.50% | 0.000071 | 0.000072 | 0.000066 | 2.00 |
| 18 Abr 2024 | 0.000073 | -0.00000037 | -0.51% | 0.000073 | 0.000081 | 0.000071 | 9.00 |
| 17 Abr 2024 | 0.000073 | -0.00000100 | -1.34% | 0.000075 | 0.000077 | 0.000067 | 9.00 |
| 16 Abr 2024 | 0.000074 | 0.00000500 | 7.25% | 0.00007 | 0.000075 | 0.000069 | 2.00 |
| 15 Abr 2024 | 0.000069 | -0.00000400 | -5.45% | 0.000073 | 0.000075 | 0.000064 | 2.00 |
| 14 Abr 2024 | 0.000073 | 0.00000400 | 5.74% | 0.000071 | 0.00008 | 0.000068 | 10.00 |
| 13 Abr 2024 | 0.00007 | -0.00000300 | -4.13% | 0.000072 | 0.000072 | 0.000067 | 2.00 |
| 12 Abr 2024 | 0.000073 | -0.00000083 | -1.13% | 0.000074 | 0.000074 | 0.000071 | 0.00 |
| 11 Abr 2024 | 0.000073 | -0.00000300 | -3.92% | 0.000074 | 0.000074 | 0.000062 | 2.00 |
| 10 Abr 2024 | 0.000077 | -0.00000200 | -2.54% | 0.000073 | 0.000077 | 0.000071 | 2.00 |
| 09 Abr 2024 | 0.000079 | -0.00000600 | -7.11% | 0.000087 | 0.000087 | 0.000075 | 6.00 |
| 08 Abr 2024 | 0.000084 | 0.00000500 | 6.29% | 0.000084 | 0.000096 | 0.000075 | 17.00 |
| 07 Abr 2024 | 0.000079 | -0.00000050 | -0.63% | 0.00008 | 0.000082 | 0.000078 | 1.00 |
| 06 Abr 2024 | 0.00008 | -0.00000200 | -2.44% | 0.000082 | 0.000084 | 0.000079 | 1.00 |
| 05 Abr 2024 | 0.000082 | -0.00000300 | -3.52% | 0.000085 | 0.000087 | 0.00008 | 4.00 |
| 04 Abr 2024 | 0.000085 | 0.00000100 | 1.19% | 0.000084 | 0.000087 | 0.000079 | 5.00 |
| 03 Abr 2024 | 0.000084 | -0.00000100 | -1.17% | 0.000087 | 0.000087 | 0.000083 | 3.00 |
| 02 Abr 2024 | 0.000086 | 0.00000400 | 4.89% | 0.00008 | 0.000086 | 0.00008 | 3.00 |
| 01 Abr 2024 | 0.000082 | -0.00000500 | -5.74% | 0.000086 | 0.000093 | 0.000082 | 13.00 |
| 31 Mar 2024 | 0.000087 | 0.00000100 | 1.17% | 0.000086 | 0.000089 | 0.000085 | 3.00 |
| 30 Mar 2024 | 0.000086 | -0.00000500 | -5.51% | 0.000089 | 0.000089 | 0.000085 | 6.00 |
| 29 Mar 2024 | 0.000091 | -0.00000200 | -2.15% | 0.000095 | 0.000095 | 0.000089 | 8.00 |
| 28 Mar 2024 | 0.000093 | 0.00000200 | 2.19% | 0.000091 | 0.000097 | 0.000091 | 9.00 |
| 27 Mar 2024 | 0.000091 | -0.00000300 | -3.18% | 0.000092 | 0.000102 | 0.00009 | 11.00 |
| 26 Mar 2024 | 0.000094 | -0.00000900 | -8.70% | 0.000104 | 0.000106 | 0.000086 | 16.00 |
| 25 Mar 2024 | 0.000103 | 0.000013 | 14.41% | 0.000092 | 0.000112 | 0.000092 | 28.00 |
| 24 Mar 2024 | 0.00009 | 0.00000072 | 0.80% | 0.000092 | 0.000096 | 0.00009 | 9.00 |
| 23 Mar 2024 | 0.000089 | -0.00000700 | -7.24% | 0.000097 | 0.000097 | 0.000089 | 5.00 |
| 22 Mar 2024 | 0.000097 | -0.00000200 | -2.02% | 0.000101 | 0.000102 | 0.000092 | 10.00 |
| 21 Mar 2024 | 0.000099 | 0.00 | 0.00% | 0.000099 | 0.000099 | 0.000099 | 0.00 |
| 20 Mar 2024 | 0.000099 | -0.00000500 | -4.79% | 0.000103 | 0.000103 | 0.000099 | 3.00 |
| 19 Mar 2024 | 0.000104 | 0.00000700 | 7.20% | 0.000097 | 0.00011 | 0.000093 | 16.00 |
| 18 Mar 2024 | 0.000097 | 0.00000008 | 0.08% | 0.0001 | 0.000107 | 0.000097 | 10.00 |
| 17 Mar 2024 | 0.000097 | 0.00000200 | 2.10% | 0.000098 | 0.000101 | 0.000092 | 10.00 |
| 16 Mar 2024 | 0.000095 | -0.00000400 | -4.04% | 0.000096 | 0.0001 | 0.000093 | 7.00 |
| 15 Mar 2024 | 0.000099 | -0.00000100 | -1.00% | 0.000101 | 0.000102 | 0.000091 | 12.00 |
| 14 Mar 2024 | 0.0001 | 0.00000500 | 5.27% | 0.000094 | 0.000103 | 0.000088 | 24.00 |
| 13 Mar 2024 | 0.000095 | -0.00001 | -9.51% | 0.000107 | 0.000109 | 0.000095 | 14.00 |
| 12 Mar 2024 | 0.000105 | -0.00000500 | -4.55% | 0.000108 | 0.000115 | 0.000103 | 9.00 |
| 11 Mar 2024 | 0.00011 | 0.00000800 | 7.89% | 0.000095 | 0.00011 | 0.000092 | 15.00 |
| 10 Mar 2024 | 0.000101 | 0.00000400 | 4.10% | 0.000096 | 0.000107 | 0.000096 | 16.00 |
| 09 Mar 2024 | 0.000097 | -0.00000200 | -2.00% | 0.000098 | 0.000116 | 0.000096 | 11.00 |
| 08 Mar 2024 | 0.0001 | -0.00000800 | -7.42% | 0.000108 | 0.000108 | 0.000098 | 9.00 |
| 07 Mar 2024 | 0.000108 | 0.00000600 | 5.89% | 0.000107 | 0.000112 | 0.0001 | 14.00 |
| 06 Mar 2024 | 0.000102 | -0.00000200 | -1.92% | 0.000105 | 0.00011 | 0.000095 | 11.00 |
| 05 Mar 2024 | 0.000104 | -0.000028 | -21.14% | 0.00012 | 0.00012 | 0.000093 | 19.00 |
| 04 Mar 2024 | 0.000132 | 0.000027 | 25.55% | 0.000104 | 0.000132 | 0.000096 | 16.00 |
| 03 Mar 2024 | 0.000106 | -0.00000900 | -7.85% | 0.000117 | 0.000117 | 0.000104 | 7.00 |
| 02 Mar 2024 | 0.000115 | -0.00000200 | -1.71% | 0.000119 | 0.00012 | 0.000112 | 6.00 |
| 01 Mar 2024 | 0.000117 | 0.000012 | 11.42% | 0.000105 | 0.000136 | 0.000105 | 15.00 |
| 29 Feb 2024 | 0.000105 | -0.00000700 | -6.26% | 0.000109 | 0.000115 | 0.000104 | 7.00 |
| 28 Feb 2024 | 0.000112 | 0.00000400 | 3.70% | 0.000105 | 0.000115 | 0.0001 | 21.00 |
| 27 Feb 2024 | 0.000108 | 0.00002 | 22.71% | 0.000093 | 0.000109 | 0.000093 | 18.00 |
| 26 Feb 2024 | 0.000088 | -0.00000200 | -2.21% | 0.000087 | 0.000102 | 0.000087 | 25.00 |
| 25 Feb 2024 | 0.00009 | -0.00000200 | -2.15% | 0.000094 | 0.000106 | 0.000088 | 14.00 |
| 24 Feb 2024 | 0.000093 | 0.00000200 | 2.20% | 0.00009 | 0.000101 | 0.000089 | 9.00 |
| 23 Feb 2024 | 0.000091 | -0.00000300 | -3.20% | 0.000092 | 0.000095 | 0.000088 | 8.00 |
| 22 Feb 2024 | 0.000094 | -0.00000200 | -2.08% | 0.000097 | 0.0001 | 0.000084 | 15.00 |
| 21 Feb 2024 | 0.000096 | -0.00000700 | -6.80% | 0.000103 | 0.000112 | 0.000095 | 12.00 |
| 20 Feb 2024 | 0.000103 | -0.00000200 | -1.91% | 0.000108 | 0.000121 | 0.000098 | 31.00 |
| 19 Feb 2024 | 0.000105 | 0.000031 | 42.19% | 0.000071 | 0.000128 | 0.000071 | 65.00 |
| 18 Feb 2024 | 0.000073 | 0.00000100 | 1.38% | 0.000071 | 0.00008 | 0.00007 | 2.00 |
| 17 Feb 2024 | 0.000072 | -0.00000023 | -0.32% | 0.000074 | 0.000074 | 0.000071 | 0.00 |
| 16 Feb 2024 | 0.000073 | -0.00000100 | -1.35% | 0.000073 | 0.000075 | 0.000071 | 0.00 |
| 15 Feb 2024 | 0.000074 | 0.00000100 | 1.37% | 0.000073 | 0.000089 | 0.000069 | 7.00 |
| 14 Feb 2024 | 0.000073 | -0.00000500 | -6.40% | 0.000075 | 0.000085 | 0.000073 | 4.00 |
| 13 Feb 2024 | 0.000078 | -0.00000300 | -3.71% | 0.000079 | 0.000086 | 0.000075 | 4.00 |
| 12 Feb 2024 | 0.000081 | 0.00000017 | 0.21% | 0.000084 | 0.000088 | 0.000081 | 3.00 |
| 11 Feb 2024 | 0.000081 | -0.00000100 | -1.22% | 0.000081 | 0.000082 | 0.000079 | 0.00 |
| 10 Feb 2024 | 0.000082 | -0.00000200 | -2.38% | 0.000086 | 0.000086 | 0.00008 | 1.00 |
| 09 Feb 2024 | 0.000084 | -0.00000300 | -3.43% | 0.000086 | 0.000086 | 0.000084 | 0.00 |
| 08 Feb 2024 | 0.000087 | -0.00000400 | -4.40% | 0.000089 | 0.000089 | 0.000087 | 0.00 |
| 07 Feb 2024 | 0.000091 | 0.00000031 | 0.34% | 0.000089 | 0.000092 | 0.000088 | 1.00 |
| 06 Feb 2024 | 0.000091 | 0.000016 | 21.56% | 0.000091 | 0.000091 | 0.000089 | 1.00 |
| 05 Feb 2024 | 0.000074 | -0.000016 | -17.68% | 0.000088 | 0.000093 | 0.000074 | 4.00 |
| 04 Feb 2024 | 0.000091 | -0.00000300 | -3.20% | 0.000093 | 0.000094 | 0.000087 | 3.00 |
| 03 Feb 2024 | 0.000094 | -0.00000200 | -2.08% | 0.000094 | 0.000096 | 0.000092 | 2.00 |
