U.S. markets open in 1 hour 11 minutes

QASH USD (QASH-USD)

CCC - CoinMarketCap. Divisa en USD.
Añadir a la lista de seguimiento
0.026353-0.000422 (-1.58%)
A partir del 08:48PM UTC. Mercado abierto.
Periodo de tiempo:
30 abr 2023 - 30 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
29 abr 20240.0262090.0273790.0244350.0263530.02635318,308
28 abr 20240.0278170.0288100.0239050.0262130.02621332,154
27 abr 20240.0286670.0447960.0264310.0278170.027817140,437
26 abr 20240.0277890.0296710.0276860.0286500.02865021,033
25 abr 20240.0251760.0297230.0245100.0277890.02778922,457
24 abr 20240.0261710.0265050.0250100.0251770.02517718,297
23 abr 20240.0247730.0293660.0239330.0261710.02617120,841
22 abr 20240.0260540.0268570.0247610.0247730.02477311,999
21 abr 20240.0268660.0270090.0251110.0260540.0260549,324
20 abr 20240.0271570.0273030.0266520.0268660.02686625,974
19 abr 20240.0257060.0272490.0247830.0271570.0271578,557
18 abr 20240.0273820.0293750.0252630.0257060.0257061,784
17 abr 20240.0246690.0284400.0243330.0273820.02738213,980
16 abr 20240.0259630.0260690.0236530.0246690.0246697,151
15 abr 20240.0241580.0260660.0239750.0259630.02596314,538
14 abr 20240.0245090.0273540.0214030.0241580.0241584,662
13 abr 20240.0357230.0357670.0161320.0245090.02450916,858
12 abr 20240.0265250.0443310.0253390.0357230.03572333,413
11 abr 20240.0255810.0279480.0255470.0265250.02652511,873
10 abr 20240.0281240.0295720.0254250.0255690.02556930,985
09 abr 20240.0341210.0366130.0275160.0281220.02812227,288
08 abr 20240.0262320.0706310.0261550.0341210.034121193,513
07 abr 20240.0281450.0283040.0260020.0262160.02621622,952
06 abr 20240.0273120.0285840.0270140.0281450.02814521,629
05 abr 20240.0267660.0280520.0264300.0272670.0272672,180
04 abr 20240.0276100.0287850.0264750.0267660.0267669,917
03 abr 20240.0270440.0276330.0263160.0276100.0276106,779
02 abr 20240.0254050.0311100.0252120.0270440.0270448,440
01 abr 20240.0279310.0288630.0253330.0254050.0254057,301
31 mar 20240.0261600.0281910.0261480.0279310.02793110,839
30 mar 20240.0251320.0270390.0250790.0261600.02616014,752
29 mar 20240.0256770.0267210.0249020.0251320.02513224,102
28 mar 20240.0284720.0287970.0243180.0256770.02567734,091
27 mar 20240.0283160.0294650.0277740.0284290.02842930,932
26 mar 20240.0300520.0308900.0278610.0283340.02833433,798
25 mar 20240.0317990.0338500.0270730.0298660.02986630,163
24 mar 20240.0296580.0337960.0286410.0317230.03172340,284
23 mar 20240.0306010.0322770.0295930.0296310.02963136,693
22 mar 20240.0307040.0331860.0300020.0304070.03040735,970
21 mar 20240.0277310.0382880.0266400.0307040.03070443,711
20 mar 20240.0318900.0321380.0275060.0276840.02768437,640
19 mar 20240.0358720.0367930.0283380.0318900.03189026,821
18 mar 20240.0326630.0363020.0316790.0358720.03587222,813
17 mar 20240.0282010.0328810.0280990.0326630.03266330,773
16 mar 20240.0286480.0291360.0279710.0282010.02820144,631
15 mar 20240.0315700.0324510.0282350.0287090.02870935,150
14 mar 20240.0300420.0434600.0280610.0314280.03142849,638
13 mar 20240.0277930.0301990.0273960.0300450.03004541,482
12 mar 20240.0278170.0279880.0270710.0277610.02776142,800
11 mar 20240.0279120.0279920.0276160.0278170.02781754,961
10 mar 20240.0278620.0285370.0276920.0279110.02791151,616
09 mar 20240.0285760.0287920.0275740.0278420.02784251,543
08 mar 20240.0275240.0288290.0273030.0285760.02857644,523
07 mar 20240.0295440.0299820.0274030.0275500.02755024,745
06 mar 20240.0279970.0304240.0273870.0295440.02954426,492
05 mar 20240.0282130.0296650.0273930.0279970.02799728,960
04 mar 20240.0269950.0283210.0268900.0282110.02821140,901
03 mar 20240.0283270.0286860.0267890.0267890.02678922,957
02 mar 20240.0269960.0287070.0268760.0282240.02822436,766
01 mar 20240.0271300.0272730.0268660.0269960.02699642,287
29 feb 20240.0269870.0273850.0267740.0271610.02716151,013
28 feb 20240.0269250.0273620.0267890.0269680.02696850,843
27 feb 20240.0273330.0274070.0266270.0269920.02699249,491
26 feb 20240.0271720.0295290.0269810.0273610.02736148,446
25 feb 20240.0277250.0279040.0270960.0271080.02710836,863
24 feb 20240.0277540.0279040.0275840.0277830.02778331,165
23 feb 20240.0277960.0279270.0276120.0277530.02775326,526
22 feb 20240.0279700.0280590.0276750.0277640.02776438,954
21 feb 20240.0278550.0280740.0277200.0279620.02796242,655
20 feb 20240.0278070.0280720.0277310.0278260.02782651,290
19 feb 20240.0278300.0281260.0269950.0278390.02783942,669
18 feb 20240.0281470.0282520.0270890.0279710.02797140,314
17 feb 20240.0280730.0283820.0280250.0281160.02811652,084
16 feb 20240.0283650.0284730.0278290.0280670.02806749,283
15 feb 20240.0281680.0284600.0280510.0283560.02835643,447
14 feb 20240.0276280.0285640.0271820.0281740.02817437,460
13 feb 20240.0275890.0281700.0272400.0276300.02763027,991
12 feb 20240.0282090.0340290.0270860.0275930.02759351,832
11 feb 20240.0270420.0282220.0268940.0282020.02820243,515
10 feb 20240.0268020.0277210.0266510.0271300.02713049,089
09 feb 20240.0263790.0269180.0263000.0267890.02678950,846
08 feb 20240.0261580.0264100.0260450.0263550.02635551,041
07 feb 20240.0272710.0275590.0256900.0261440.02614445,631
06 feb 20240.0270200.0273280.0265460.0272690.02726940,768
05 feb 20240.0272470.0272860.0264540.0270580.02705844,439
04 feb 20240.0279990.0280470.0268860.0270880.02708835,739
03 feb 20240.0269460.0280280.0268860.0280080.02800834,438
02 feb 20240.0270300.0280560.0265340.0268990.02689940,251
01 feb 20240.0264450.0275020.0263330.0269820.02698242,318
31 ene 20240.0261930.0265280.0261150.0264340.02643450,586
30 ene 20240.0260080.0263460.0258670.0262860.02628644,573
29 ene 20240.0265180.0381370.0249680.0260010.02600156,472
28 ene 20240.0255060.0268420.0255040.0265300.02653031,059
27 ene 20240.0271380.0272360.0253990.0255040.02550447,831
26 ene 20240.0276230.0277670.0270800.0271530.02715347,778
25 ene 20240.0294170.0312320.0273660.0276120.02761231,081
24 ene 20240.0277190.0303670.0274060.0293760.02937628,503
23 ene 20240.0291150.0292080.0274060.0277060.02770643,052
22 ene 20240.0313700.0314230.0278360.0291000.02910033,871
21 ene 20240.0295740.0327600.0295100.0313490.03134943,145
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...