Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
QTUMBTC Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 02 May 2024 | 0.00005911 | -0.00000200 | -3.28% | 0.00006043 | 0.00006043 | 0.00005911 | 171.00 |
| 01 May 2024 | 0.00006095 | 0.00000091 | 1.52% | 0.00006006 | 0.00006095 | 0.00005800 | 801.00 |
| 30 Abr 2024 | 0.00006004 | -0.00000400 | -6.24% | 0.00006150 | 0.00006461 | 0.00006004 | 1,481.00 |
| 29 Abr 2024 | 0.00006409 | 0.00000100 | 1.59% | 0.00006540 | 0.00006540 | 0.00006141 | 116.00 |
| 28 Abr 2024 | 0.00006272 | 0.00000100 | 1.63% | 0.00006370 | 0.00006372 | 0.00006272 | 154.00 |
| 27 Abr 2024 | 0.00006150 | -0.00000035 | -0.57% | 0.00006185 | 0.00006351 | 0.00006150 | 82.00 |
| 26 Abr 2024 | 0.00006185 | -0.00000031 | -0.50% | 0.00006100 | 0.00006372 | 0.00006040 | 400.00 |
| 25 Abr 2024 | 0.00006216 | -0.00000051 | -0.81% | 0.00006200 | 0.00006216 | 0.00006100 | 131.00 |
| 24 Abr 2024 | 0.00006267 | -0.00000400 | -6.00% | 0.00006349 | 0.00006589 | 0.00006267 | 44,000.00 |
| 23 Abr 2024 | 0.00006671 | 0.00000200 | 3.07% | 0.00006506 | 0.00006671 | 0.00006415 | 1,373.00 |
| 22 Abr 2024 | 0.00006506 | 0.00000200 | 3.15% | 0.00006441 | 0.00006600 | 0.00006441 | 2,171.00 |
| 21 Abr 2024 | 0.00006352 | 0.00000085 | 1.36% | 0.00006324 | 0.00006588 | 0.00006313 | 3,002.00 |
| 20 Abr 2024 | 0.00006267 | -0.00000300 | -4.56% | 0.00006258 | 0.00006467 | 0.00006258 | 155.00 |
| 19 Abr 2024 | 0.00006574 | 0.00000400 | 6.51% | 0.00006447 | 0.00006718 | 0.00006107 | 484.00 |
| 18 Abr 2024 | 0.00006147 | 0.00000200 | 3.34% | 0.00005985 | 0.00006286 | 0.00005905 | 1,457.00 |
| 17 Abr 2024 | 0.00005986 | -0.00000500 | -7.76% | 0.00006119 | 0.00006282 | 0.00005905 | 522.00 |
| 16 Abr 2024 | 0.00006442 | -0.00000100 | -1.53% | 0.00006437 | 0.00006488 | 0.00005992 | 897.00 |
| 15 Abr 2024 | 0.00006544 | 0.00000200 | 3.13% | 0.00006418 | 0.00007323 | 0.00006208 | 2,624.00 |
| 14 Abr 2024 | 0.00006382 | 0.00000400 | 6.71% | 0.00005958 | 0.00006382 | 0.00005641 | 1,414.00 |
| 13 Abr 2024 | 0.00005958 | -0.00000900 | -13.18% | 0.00006803 | 0.00006933 | 0.00005645 | 3,105.00 |
| 12 Abr 2024 | 0.00006829 | -0.00000600 | -8.13% | 0.00007348 | 0.00008041 | 0.00006700 | 5,669.00 |
| 11 Abr 2024 | 0.00007381 | 0.00000500 | 7.26% | 0.00007306 | 0.00007810 | 0.00007083 | 8,156.00 |
| 10 Abr 2024 | 0.00006890 | 0.00000300 | 4.54% | 0.00006770 | 0.00007710 | 0.00006770 | 9,436.00 |
| 09 Abr 2024 | 0.00006615 | -0.00000400 | -5.72% | 0.00007021 | 0.00007071 | 0.00006615 | 2,510.00 |
| 08 Abr 2024 | 0.00006998 | 0.00000500 | 7.75% | 0.00006383 | 0.00007217 | 0.00006139 | 2,665.00 |
| 07 Abr 2024 | 0.00006453 | -0.00000045 | -0.69% | 0.00006153 | 0.00006453 | 0.00006153 | 21.00 |
| 06 Abr 2024 | 0.00006498 | 0.00000200 | 3.18% | 0.00006498 | 0.00006498 | 0.00006498 | 165.00 |
| 05 Abr 2024 | 0.00006296 | 0.00000000 | 0.00% | 0.00006294 | 0.00006296 | 0.00006294 | 11.00 |
| 04 Abr 2024 | 0.00006296 | 0.00000100 | 1.62% | 0.00006189 | 0.00006498 | 0.00006189 | 338.00 |
| 03 Abr 2024 | 0.00006189 | -0.00000300 | -4.60% | 0.00006523 | 0.00006523 | 0.00006189 | 901.00 |
| 02 Abr 2024 | 0.00006523 | -0.00000300 | -4.38% | 0.00006287 | 0.00006524 | 0.00006206 | 390.00 |
| 01 Abr 2024 | 0.00006843 | -0.00000049 | -0.71% | 0.00006645 | 0.00007196 | 0.00006516 | 659.00 |
| 31 Mar 2024 | 0.00006892 | 0.00000400 | 6.14% | 0.00006974 | 0.00006974 | 0.00006671 | 737.00 |
| 30 Mar 2024 | 0.00006516 | -0.00000500 | -7.14% | 0.00006839 | 0.00006974 | 0.00006516 | 168.00 |
| 29 Mar 2024 | 0.00007000 | 0.00000200 | 2.94% | 0.00006764 | 0.00007000 | 0.00006528 | 2,224.00 |
| 28 Mar 2024 | 0.00006792 | 0.00000000 | 0.00% | 0.00006276 | 0.00006792 | 0.00006276 | 372.00 |
| 27 Mar 2024 | 0.00006792 | -0.00000016 | -0.24% | 0.00006808 | 0.00006917 | 0.00006587 | 536.00 |
| 26 Mar 2024 | 0.00006808 | 0.00000034 | 0.50% | 0.00006731 | 0.00006808 | 0.00006452 | 171.00 |
| 25 Mar 2024 | 0.00006774 | -0.00000066 | -0.96% | 0.00006809 | 0.00006809 | 0.00006323 | 312.00 |
| 24 Mar 2024 | 0.00006840 | 0.00000400 | 6.25% | 0.00006840 | 0.00006840 | 0.00006840 | 33.00 |
| 23 Mar 2024 | 0.00006401 | -0.00000055 | -0.85% | 0.00006456 | 0.00006456 | 0.00006401 | 51.00 |
| 22 Mar 2024 | 0.00006456 | 0.00000300 | 4.86% | 0.00006281 | 0.00006560 | 0.00006167 | 545.00 |
| 21 Mar 2024 | 0.00006167 | -0.00000400 | -6.12% | 0.00006515 | 0.00006515 | 0.00006167 | 58.00 |
| 20 Mar 2024 | 0.00006534 | 0.00000500 | 8.32% | 0.00005994 | 0.00006561 | 0.00005994 | 225.00 |
| 19 Mar 2024 | 0.00006007 | -0.00000600 | -9.09% | 0.00006604 | 0.00006666 | 0.00006007 | 1,155.00 |
| 18 Mar 2024 | 0.00006604 | -0.00000200 | -2.93% | 0.00006878 | 0.00006981 | 0.00006379 | 518.00 |
| 17 Mar 2024 | 0.00006826 | 0.00000200 | 3.03% | 0.00006626 | 0.00006826 | 0.00006354 | 281.00 |
| 16 Mar 2024 | 0.00006600 | -0.00000500 | -7.01% | 0.00007099 | 0.00007227 | 0.00006600 | 439.00 |
| 15 Mar 2024 | 0.00007136 | -0.00000048 | -0.67% | 0.00007148 | 0.00007148 | 0.00006800 | 6,432.00 |
| 14 Mar 2024 | 0.00007184 | -0.00000066 | -0.91% | 0.00007250 | 0.00007558 | 0.00006837 | 2,212.00 |
| 13 Mar 2024 | 0.00007250 | 0.00000100 | 1.40% | 0.00007358 | 0.00007765 | 0.00007128 | 553.00 |
| 12 Mar 2024 | 0.00007136 | 0.00000100 | 1.43% | 0.00007314 | 0.00007498 | 0.00006995 | 5,177.00 |
| 11 Mar 2024 | 0.00006994 | -0.00000500 | -6.71% | 0.00007153 | 0.00007153 | 0.00006850 | 1,812.00 |
| 10 Mar 2024 | 0.00007456 | 0.00000014 | 0.19% | 0.00007609 | 0.00007738 | 0.00007195 | 699.00 |
| 09 Mar 2024 | 0.00007442 | 0.00000000 | 0.00% | 0.00007442 | 0.00007442 | 0.00007442 | 0.00 |
| 08 Mar 2024 | 0.00007442 | -0.00000200 | -2.63% | 0.00007231 | 0.00007610 | 0.00007114 | 1,065.00 |
| 07 Mar 2024 | 0.00007606 | 0.00000100 | 1.34% | 0.00007467 | 0.00007606 | 0.00007126 | 1,726.00 |
| 06 Mar 2024 | 0.00007466 | -0.00000200 | -2.62% | 0.00007728 | 0.00007728 | 0.00007089 | 4,318.00 |
| 05 Mar 2024 | 0.00007641 | -0.00000300 | -3.80% | 0.00007713 | 0.00009097 | 0.00007441 | 17,395.00 |
| 04 Mar 2024 | 0.00007893 | 0.00001400 | 21.67% | 0.00006550 | 0.00009800 | 0.00006550 | 33,600.00 |
| 03 Mar 2024 | 0.00006460 | -0.00000400 | -5.80% | 0.00006899 | 0.00007041 | 0.00006175 | 1,651.00 |
| 02 Mar 2024 | 0.00006899 | 0.00000600 | 9.60% | 0.00006299 | 0.00006951 | 0.00006223 | 4,698.00 |
| 01 Mar 2024 | 0.00006249 | 0.00000200 | 3.28% | 0.00006048 | 0.00006249 | 0.00005983 | 990.00 |
| 29 Feb 2024 | 0.00006091 | 0.00000500 | 8.90% | 0.00005899 | 0.00006111 | 0.00005612 | 2,031.00 |
| 28 Feb 2024 | 0.00005617 | -0.00000400 | -6.67% | 0.00006035 | 0.00006216 | 0.00005502 | 1,702.00 |
| 27 Feb 2024 | 0.00005999 | -0.00000400 | -6.27% | 0.00006209 | 0.00006343 | 0.00005999 | 2,269.00 |
| 26 Feb 2024 | 0.00006379 | -0.00000500 | -7.31% | 0.00006724 | 0.00006724 | 0.00006337 | 667.00 |
| 25 Feb 2024 | 0.00006840 | 0.00000300 | 4.62% | 0.00006059 | 0.00006840 | 0.00006059 | 641.00 |
| 24 Feb 2024 | 0.00006497 | 0.00000400 | 6.52% | 0.00006332 | 0.00006512 | 0.00006134 | 811.00 |
| 23 Feb 2024 | 0.00006136 | -0.00000300 | -4.69% | 0.00006200 | 0.00006200 | 0.00006136 | 23.00 |
| 22 Feb 2024 | 0.00006391 | -0.00000012 | -0.19% | 0.00006342 | 0.00006391 | 0.00006342 | 76.00 |
| 21 Feb 2024 | 0.00006403 | -0.00000013 | -0.20% | 0.00006416 | 0.00006416 | 0.00006403 | 311.00 |
| 20 Feb 2024 | 0.00006416 | -0.00000100 | -1.53% | 0.00006541 | 0.00006541 | 0.00006088 | 216.00 |
| 19 Feb 2024 | 0.00006542 | 0.00000009 | 0.14% | 0.00006486 | 0.00006542 | 0.00006359 | 526.00 |
| 18 Feb 2024 | 0.00006533 | 0.00000089 | 1.38% | 0.00006350 | 0.00006569 | 0.00006350 | 247.00 |
| 17 Feb 2024 | 0.00006444 | 0.00000200 | 3.21% | 0.00006282 | 0.00006505 | 0.00006130 | 1,015.00 |
| 16 Feb 2024 | 0.00006235 | -0.00000004 | -0.06% | 0.00006521 | 0.00006590 | 0.00006194 | 1,934.00 |
| 15 Feb 2024 | 0.00006239 | 0.00000300 | 5.05% | 0.00005936 | 0.00006605 | 0.00005833 | 2,036.00 |
| 14 Feb 2024 | 0.00005936 | -0.00000200 | -3.27% | 0.00006004 | 0.00006004 | 0.00005936 | 39.00 |
| 13 Feb 2024 | 0.00006121 | 0.00000000 | 0.00% | 0.00006121 | 0.00006121 | 0.00006121 | 36.00 |
| 12 Feb 2024 | 0.00006121 | -0.00000063 | -1.02% | 0.00006184 | 0.00006184 | 0.00006121 | 150.00 |
| 11 Feb 2024 | 0.00006184 | 0.00000000 | 0.00% | 0.00006184 | 0.00006184 | 0.00006184 | 0.00 |
| 10 Feb 2024 | 0.00006184 | -0.00000200 | -3.11% | 0.00006411 | 0.00006411 | 0.00006183 | 325.00 |
| 09 Feb 2024 | 0.00006431 | -0.00000079 | -1.21% | 0.00006431 | 0.00006431 | 0.00006431 | 10.00 |
| 08 Feb 2024 | 0.00006510 | 0.00000000 | 0.00% | 0.00006510 | 0.00006510 | 0.00006510 | 16.00 |
| 07 Feb 2024 | 0.00006510 | 0.00000000 | 0.00% | 0.00006510 | 0.00006510 | 0.00006510 | 10.00 |
| 06 Feb 2024 | 0.00006510 | 0.00000000 | 0.00% | 0.00006510 | 0.00006510 | 0.00006510 | 622.00 |
| 05 Feb 2024 | 0.00006510 | 0.00000000 | 0.00% | 0.00006602 | 0.00006602 | 0.00006510 | 13.00 |
| 04 Feb 2024 | 0.00006510 | -0.00000200 | -2.97% | 0.00006510 | 0.00006510 | 0.00006510 | 232.00 |
| 03 Feb 2024 | 0.00006736 | 0.00000000 | 0.00% | 0.00006736 | 0.00006736 | 0.00006736 | 342.00 |
