U.S. markets open in 4 minutes

QASH USD (QASH-USD)

CCC - CoinMarketCap. Divisa en USD.
Añadir a la lista de seguimiento
0.077803+0.007482 (+10.64%)
A partir del 2:25p.m. BST. Mercado abierto.
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USD
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
25 de oct. de 20210.0695040.0779830.0694380.0778030.077803750,028
24 de oct. de 2021------
23 de oct. de 20210.0724230.0744700.0696400.0736320.073632433,870
22 de oct. de 20210.0716260.0726600.0681250.0724250.072425379,409
21 de oct. de 20210.0754390.0756960.0702130.0716520.071652614,137
20 de oct. de 20210.0742770.0767390.0725470.0754140.075414346,128
19 de oct. de 20210.0730030.0766900.0709270.0742730.074273234,211
18 de oct. de 20210.0735210.0765960.0710660.0730050.073005323,501
17 de oct. de 20210.0737920.0764080.0711320.0735260.073526324,298
16 de oct. de 20210.0740130.0778270.0727460.0738020.073802317,873
15 de oct. de 20210.0733360.0770910.0721050.0740230.074023323,278
14 de oct. de 20210.0755330.0794110.0725140.0733420.073342281,047
13 de oct. de 20210.0770020.0789430.0731000.0755180.075518365,874
12 de oct. de 20210.0738990.0777930.0719370.0770210.077021264,778
11 de oct. de 20210.0748950.0774420.0732510.0738890.073889181,835
10 de oct. de 20210.0779410.0786090.0737450.0749120.074912310,702
09 de oct. de 20210.0787010.0800660.0744180.0779420.077942164,609
08 de oct. de 20210.0743830.0793920.0704710.0786930.078693337,506
07 de oct. de 20210.0731530.0752780.0706670.0743800.074380260,764
06 de oct. de 20210.0716830.0742540.0674700.0729770.072977372,249
05 de oct. de 20210.0712930.0732730.0677950.0716820.071682289,776
04 de oct. de 20210.0663740.0718190.0636660.0687700.068770293,136
03 de oct. de 20210.0675810.0715980.0652600.0663720.066372175,994
02 de oct. de 20210.0727510.0734000.0660660.0677640.067764287,143
01 de oct. de 20210.0710510.0740080.0671780.0727690.072769245,581
30 de sep. de 20210.0685670.0718280.0670590.0710510.071051290,773
29 de sep. de 20210.0665590.0691200.0646740.0685470.068547230,838
28 de sep. de 20210.0659940.0688930.0655380.0663300.066330371,113
27 de sep. de 20210.0665260.0692610.0650970.0659870.065987324,473
26 de sep. de 20210.0661940.0677400.0620250.0665460.066546370,234
25 de sep. de 20210.0678910.0687550.0655580.0659870.065987293,475
24 de sep. de 20210.0629070.0712740.0580030.0678920.067892817,351
23 de sep. de 20210.0635920.0645160.0619800.0629150.062915314,727
22 de sep. de 20210.0577490.0638660.0570090.0635900.063590333,387
21 de sep. de 20210.0605000.0632990.0575380.0577540.057754527,883
20 de sep. de 20210.0672760.0674910.0600000.0605280.060528682,461
19 de sep. de 20210.0680860.0693210.0659920.0672870.067287276,214
18 de sep. de 20210.0665280.0693070.0663870.0680790.068079259,418
17 de sep. de 20210.0712520.0720400.0663430.0664540.066454494,545
16 de sep. de 20210.0728850.0750280.0701010.0712400.071240249,961
15 de sep. de 20210.0708330.0734980.0697490.0727990.072799246,238
14 de sep. de 20210.0688010.0731910.0687200.0708260.070826202,440
13 de sep. de 20210.0717710.0731560.0675930.0688100.068810223,269
12 de sep. de 20210.0694400.0727470.0683890.0717730.071773174,352
11 de sep. de 20210.0714410.0719770.0682250.0694350.069435221,836
10 de sep. de 20210.0726240.0734240.0697080.0714290.071429249,941
09 de sep. de 20210.0700000.0733440.0695290.0726240.072624231,214
08 de sep. de 20210.0678510.0721000.0675410.0708640.070864405,151
07 de sep. de 20210.0761170.0763490.0676050.0678570.067857541,369
06 de sep. de 20210.0750870.0763540.0731820.0761180.076118238,463
05 de sep. de 20210.0722660.0758400.0703030.0750920.075092318,064
04 de sep. de 20210.0726440.0732730.0707020.0722810.072281241,656
03 de sep. de 20210.0725560.0740390.0705630.0725990.072599340,224
02 de sep. de 20210.0730150.0740180.0719840.0725610.072561353,634
01 de sep. de 20210.0713110.0744080.0695480.0730190.073019277,384
31 de ago. de 20210.0732970.0750000.0699810.0710100.071010290,857
30 de ago. de 20210.0742110.0767960.0715220.0729020.072902345,119
29 de ago. de 20210.0756890.0765750.0736730.0741620.074162333,332
28 de ago. de 20210.0704570.0777390.0696780.0756830.075683556,262
27 de ago. de 20210.0703700.0717510.0692870.0702550.070255520,967
26 de ago. de 20210.0620150.0736180.0611400.0705070.0705071,356,768
25 de ago. de 20210.0594810.0633170.0585690.0620160.062016460,982
24 de ago. de 20210.0625500.0627640.0589350.0592960.059296361,925
23 de ago. de 20210.0597470.0633250.0591910.0626480.062648470,597
22 de ago. de 20210.0598530.0614240.0586190.0597550.059755369,746
21 de ago. de 20210.0606500.0615710.0591470.0598700.059870376,684
20 de ago. de 20210.0637520.0649440.0597650.0603590.060359640,559
19 de ago. de 20210.0685440.0706740.0547690.0637490.0637492,333,379
18 de ago. de 20210.0724670.0737250.0680420.0685090.068509499,031
17 de ago. de 20210.0791770.0802150.0699150.0724660.072466873,046
16 de ago. de 20210.0825560.0843460.0785350.0791940.079194462,450
15 de ago. de 20210.0824980.0844750.0802950.0825570.082557436,159
14 de ago. de 20210.0844630.0849460.0802560.0825200.082520627,627
13 de ago. de 20210.0779330.0848840.0776930.0846400.084640617,749
12 de ago. de 20210.0806470.0851580.0768750.0779500.077950605,082
11 de ago. de 20210.0776540.0840230.0769910.0802890.080289592,442
10 de ago. de 20210.0792910.0800740.0759980.0778270.077827306,134
09 de ago. de 20210.0774800.0825380.0745840.0792630.079263474,262
08 de ago. de 20210.0767020.0834860.0747920.0772640.077264658,139
07 de ago. de 20210.0729870.0775220.0729660.0767230.076723427,180
06 de ago. de 20210.0739200.0747650.0700830.0730160.073016616,460
05 de ago. de 20210.0713500.0742390.0684930.0739200.073920591,742
04 de ago. de 20210.0714380.0742170.0699240.0713460.071346388,163
03 de ago. de 20210.0740700.0749860.0704430.0714830.071483379,505
02 de ago. de 20210.0739720.0762210.0721260.0740890.074089376,120
01 de ago. de 20210.0760040.0770460.0726190.0739670.073967353,400
31 de jul. de 20210.0770680.0771870.0729870.0760730.076073353,695
30 de jul. de 20210.0751850.0776150.0720910.0770430.077043558,169
29 de jul. de 20210.0716270.0758950.0711620.0746530.074653342,384
28 de jul. de 20210.0743750.0749290.0709750.0716540.071654363,847
27 de jul. de 20210.0750580.0750580.0704440.0743600.074360387,125
26 de jul. de 20210.0651580.0850630.0649290.0749570.0749571,208,849
25 de jul. de 20210.0669020.0705220.0631910.0651620.065162478,587
24 de jul. de 20210.0651760.0685450.0651760.0669450.066945320,444
23 de jul. de 20210.0645150.0662590.0627820.0651350.065135337,390
22 de jul. de 20210.0611710.0655210.0598780.0645640.064564349,253
21 de jul. de 20210.0590480.0632140.0586330.0607400.060740391,770
20 de jul. de 20210.0612870.0621370.0578980.0589830.058983324,787
19 de jul. de 20210.0605210.0625740.0585670.0612840.061284431,091
18 de jul. de 20210.0629090.0643180.0593610.0605600.060560301,393
*Precio de cierre ajustado para división de acciones.**Precio de cierre ajustado para dividendos y división de acciones.
Cargando más datos...