QMCQF Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
10 May 2024 | 0.0624 | -0.0015 | -2.35% | 0.0611 | 0.0751 | 0.0611 | 50,600 |
09 May 2024 | 0.0639 | -0.0141 | -18.08% | 0.0576 | 0.0639 | 0.0576 | 57,265 |
08 May 2024 | 0.078 | 0.0121 | 18.36% | 0.078 | 0.078 | 0.078 | 300 |
07 May 2024 | 0.0659 | 0.00 | 0.00% | 0.0659 | 0.0659 | 0.0659 | 0 |
06 May 2024 | 0.0659 | 0.00295 | 4.69% | 0.0659 | 0.0659 | 0.0659 | 3,500 |
03 May 2024 | 0.06295 | 0.00175 | 2.86% | 0.0645 | 0.0645 | 0.0576 | 4,700 |
02 May 2024 | 0.0612 | -0.0208 | -25.37% | 0.0576 | 0.064075 | 0.0576 | 5,100 |
01 May 2024 | 0.082 | 0.012 | 17.14% | 0.082 | 0.082 | 0.082 | 881 |
30 Abr 2024 | 0.07 | 0.0006 | 0.86% | 0.06705 | 0.07 | 0.06705 | 410 |
29 Abr 2024 | 0.0694 | 0.0079 | 12.85% | 0.058 | 0.0719 | 0.058 | 18,000 |
26 Abr 2024 | 0.0615 | -0.0091 | -12.89% | 0.0681 | 0.0681 | 0.0615 | 5,409 |
25 Abr 2024 | 0.0706 | 0.013 | 22.57% | 0.0611 | 0.0706 | 0.0607 | 27,315 |
24 Abr 2024 | 0.0576 | -0.00544 | -8.62% | 0.0576 | 0.0576 | 0.0576 | 115 |
23 Abr 2024 | 0.063035 | -0.00277 | -4.20% | 0.063035 | 0.063035 | 0.063035 | 300 |
22 Abr 2024 | 0.0658 | 0.0081 | 14.04% | 0.0658 | 0.0658 | 0.0658 | 735 |
19 Abr 2024 | 0.0577 | 0.00 | 0.00% | 0.0577 | 0.0577 | 0.0577 | 0 |
18 Abr 2024 | 0.0577 | -0.00428 | -6.90% | 0.06156 | 0.06156 | 0.0576 | 3,105 |
17 Abr 2024 | 0.061975 | -0.00204 | -3.19% | 0.06345 | 0.06355 | 0.0606 | 8,655 |
16 Abr 2024 | 0.064016 | -0.00098 | -1.51% | 0.064235 | 0.064235 | 0.064016 | 7,104 |
15 Abr 2024 | 0.065 | -0.0086 | -11.68% | 0.06786 | 0.06786 | 0.065 | 33,528 |
12 Abr 2024 | 0.0736 | -0.00095 | -1.27% | 0.0761 | 0.0761 | 0.0736 | 19,335 |
11 Abr 2024 | 0.07455 | 0.00155 | 2.12% | 0.07455 | 0.07455 | 0.07455 | 3,000 |
10 Abr 2024 | 0.073 | -0.0038 | -4.95% | 0.064 | 0.07865 | 0.064 | 28,655 |
09 Abr 2024 | 0.0768 | -0.0099 | -11.42% | 0.091 | 0.091 | 0.0768 | 4,738 |
08 Abr 2024 | 0.0867 | 0.0167 | 23.86% | 0.0576 | 0.0867 | 0.0576 | 55,371 |
05 Abr 2024 | 0.07 | 0.0029 | 4.32% | 0.068 | 0.072 | 0.06475 | 92,200 |
04 Abr 2024 | 0.0671 | 0.0077 | 12.96% | 0.05715 | 0.0756 | 0.0551 | 32,705 |
03 Abr 2024 | 0.0594 | 0.0014 | 2.41% | 0.0594 | 0.0594 | 0.0594 | 8,417 |
02 Abr 2024 | 0.058 | 0.0003 | 0.52% | 0.05775 | 0.058 | 0.05775 | 23,015 |
01 Abr 2024 | 0.0577 | -0.00115 | -1.95% | 0.0577 | 0.0577 | 0.0577 | 3,500 |
28 Mar 2024 | 0.05885 | 0.00036 | 0.62% | 0.0583 | 0.05885 | 0.0583 | 21,050 |
27 Mar 2024 | 0.05849 | 0.00249 | 4.45% | 0.05855 | 0.0591 | 0.05835 | 5,285 |
26 Mar 2024 | 0.056 | 0.0015 | 2.75% | 0.0525 | 0.0569 | 0.0525 | 6,775 |
25 Mar 2024 | 0.0545 | 0.00125 | 2.35% | 0.0495 | 0.0554 | 0.0495 | 9,250 |
22 Mar 2024 | 0.05325 | -0.0032 | -5.67% | 0.05325 | 0.05325 | 0.05325 | 200 |
21 Mar 2024 | 0.05645 | 0.00165 | 3.01% | 0.0538 | 0.05645 | 0.0509 | 50,040 |
20 Mar 2024 | 0.0548 | 0.00 | 0.00% | 0.0548 | 0.0548 | 0.0548 | 0 |
19 Mar 2024 | 0.0548 | 0.0046 | 9.16% | 0.0501 | 0.0548 | 0.0501 | 6,175 |
18 Mar 2024 | 0.0502 | -0.0048 | -8.73% | 0.0475 | 0.06 | 0.0475 | 7,051 |
15 Mar 2024 | 0.055 | 0.005 | 10.00% | 0.055 | 0.055 | 0.055 | 6,529 |
14 Mar 2024 | 0.05 | -0.0037 | -6.89% | 0.0475 | 0.0575 | 0.0475 | 5,700 |
13 Mar 2024 | 0.0537 | -0.00195 | -3.50% | 0.0577 | 0.0577 | 0.0537 | 7,675 |
12 Mar 2024 | 0.05565 | -0.00125 | -2.20% | 0.0514 | 0.05565 | 0.0514 | 27,710 |
11 Mar 2024 | 0.0569 | 0.00 | 0.00% | 0.0569 | 0.0569 | 0.0569 | 0 |
08 Mar 2024 | 0.0569 | 0.0094 | 19.79% | 0.0521 | 0.0569 | 0.0521 | 51,600 |
07 Mar 2024 | 0.0475 | -0.0027 | -5.38% | 0.0475 | 0.0475 | 0.0475 | 2,200 |
06 Mar 2024 | 0.0502 | -0.00177 | -3.41% | 0.0475 | 0.0502 | 0.0475 | 4,983 |
05 Mar 2024 | 0.05197 | -0.00003 | -0.06% | 0.0515 | 0.05197 | 0.0515 | 15,499 |
04 Mar 2024 | 0.052 | -0.0018 | -3.35% | 0.052 | 0.052 | 0.052 | 2,000 |
01 Mar 2024 | 0.0538 | 0.0074 | 15.95% | 0.0542 | 0.056 | 0.0476 | 26,100 |
29 Feb 2024 | 0.0464 | 0.0012 | 2.65% | 0.0466 | 0.056 | 0.0464 | 21,265 |
28 Feb 2024 | 0.0452 | 0.00 | 0.00% | 0.0452 | 0.0452 | 0.0452 | 0 |
27 Feb 2024 | 0.0452 | -0.00215 | -4.54% | 0.0503 | 0.0503 | 0.0452 | 26,100 |
26 Feb 2024 | 0.04735 | 0.00155 | 3.38% | 0.057 | 0.057 | 0.04735 | 1,131 |
23 Feb 2024 | 0.0458 | 0.0024 | 5.53% | 0.0456 | 0.04625 | 0.04 | 14,040 |
22 Feb 2024 | 0.0434 | -0.0028 | -6.06% | 0.0464 | 0.0464 | 0.0434 | 10,101 |
21 Feb 2024 | 0.0462 | -0.00274 | -5.59% | 0.0462 | 0.0462 | 0.043 | 30,000 |
20 Feb 2024 | 0.048935 | 0.00074 | 1.52% | 0.044 | 0.048935 | 0.044 | 2,356 |
16 Feb 2024 | 0.0482 | -0.0021 | -4.17% | 0.0482 | 0.0482 | 0.0482 | 26,000 |
15 Feb 2024 | 0.0503 | -0.00115 | -2.24% | 0.0525 | 0.06 | 0.0503 | 7,500 |
14 Feb 2024 | 0.05145 | 0.00 | 0.00% | 0.05145 | 0.05145 | 0.05145 | 0 |
13 Feb 2024 | 0.05145 | -0.0003 | -0.58% | 0.05165 | 0.05165 | 0.05145 | 11,251 |
12 Feb 2024 | 0.05175 | 0.00 | 0.00% | 0.05175 | 0.05175 | 0.05175 | 0 |