Qtoken(QTO)Hoy
$0.106303
Qtoken Historial de precios
(QTO)Periodo de tiempo: 2024-09-08 ~ 2025-09-09
2024-09-08
2025-09-09
USD
Fecha | Precio abierto* | ELEVADO | BAJO | Precio de cierre** | Vol |
|---|---|---|---|---|---|
2025-09-08 | -- | $0.106303 | $0.106071 | -- | -- |
2025-09-07 | -- | $0.106557 | $0.105631 | -- | -- |
2025-09-06 | $0.105827 | $0.107184 | $0.105521 | $0.105983 | $30.59243 |
2025-09-05 | -- | $0.110395 | $0.105391 | $0.105827 | $97.69546 |
2025-09-04 | -- | $0.110256 | $0.107340 | -- | -- |
2025-09-03 | -- | $0.107806 | $0.106226 | -- | -- |
2025-09-02 | -- | $0.109328 | $0.024267 | -- | -- |
2025-09-01 | -- | $0.110068 | $0.109786 | -- | -- |
2025-08-31 | -- | $0.110408 | $0.109238 | -- | -- |
2025-08-30 | -- | $0.108263 | $0.106642 | -- | -- |
2025-08-29 | -- | $0.110605 | $0.105915 | -- | -- |
2025-08-28 | -- | $0.112761 | $0.110449 | -- | -- |
2025-08-27 | $0.110855 | $0.113621 | $0.11067 | $0.113118 | $35.98836 |
2025-08-26 | $0.112105 | $0.112171 | $0.106243 | $0.110908 | $201.2993 |
2025-08-25 | -- | $0.115165 | $0.110257 | $0.112105 | $86.17862 |
2025-08-24 | -- | $0.114457 | $0.112885 | -- | -- |
2025-08-23 | -- | $0.11963 | $0.112055 | -- | -- |
2025-08-22 | $0.106344 | $0.116773 | $0.10507 | $0.113572 | $202.3423 |
2025-08-21 | $0.107722 | $0.109133 | $0.105998 | $0.106344 | $116.0638 |
2025-08-20 | -- | $0.108939 | $0.102864 | -- | -- |
* Datos más antiguos dentro del rango (hora UTC)
** Últimos datos dentro del rango (hora UTC)
En este día en la historia
2025-09-09
Qtoken(QTO)
