# | Bolsa | Pares | Preço | Volume | Preço x Volume | Volume (%) | Atualizado |
---|
3.0E-8 | Upbit | 1682725 | /cdn/crypto/logos/exchanges/UPBT.png | BTC 0,048526 | 1728914621 | QTCON/BTC | https://upbit.com/exchange?code=CRIX.UPBIT.BTC-QTCON | BTC | 1 | https://upbit.com/exchange?code=CRIX.UPBIT.BTC-QTCON | 100 | 41 mins atrás |
Data | Preço | Var | Var % | Mín. | Máx. | Vol Méd. |
---|
1 | 0.0018225 | 0.00015943 | 8.74787379973 | 0.00120653 | 0.00193267 | 3841523.66921 | CX |
4 | 0.00177526 | 0.00020667 | 11.6416750223 | 0.00112471 | 0.00199492 | 4019750.5989 | CX |
12 | 0.00170753 | 0.0002744 | 16.0699958419 | 0.00099344 | 0.00208789 | 3896042.82299 | CX |
26 | 0.00192959 | 5.234E-5 | 2.7124933276 | 0.00099344 | 0.00272785 | 5813762.24587 | CX |
52 | 0.00215026 | -0.00016833 | -7.82835564071 | 0.00099344 | 0.00367499 | 15614414.2541 | CX |
156 | 0.01263923 | -0.0106573 | -84.3192188132 | 0.00077714 | 0.02874817 | 18483858.79 | CX |
260 | 0.01386894 | -0.01188701 | -85.7095783816 | 0.00077714 | 0.15775467 | 17679678.2669 | CX |
No description available for Qtcon at this moment.
Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
---|
1728863400 | 0.001883 | -1.2E-5 | -0.63 | 0.00189776 | 0.001898 | 0.0012536 | 731058 |
1728777000 | 0.00189459 | 2.1E-5 | 1.12 | 0.00187599 | 0.00190368 | 0.00125599 | 286106 |
1728690600 | 0.00187352 | 6.8E-5 | 3.77 | 0.00180761 | 0.00190231 | 0.00180268 | 40416 |
1728604200 | 0.00180582 | -1.3E-5 | -0.71 | 0.00181699 | 0.0018367 | 0.00176671 | 40000 |
1728517800 | 0.00181854 | 0.00057462 | 46.19 | 0.00124297 | 0.00187508 | 0.00120653 | 864394 |
1728431400 | 0.00124392 | -0.000629 | -33.59 | 0.00186892 | 0.00189554 | 0.00124005 | 2194773 |
1728345000 | 0.00187283 | -1.3E-5 | -0.69 | 0.0018225 | 0.00193267 | 0.00125292 | 22733915 |
1728258600 | 0.00188547 | 0.00064433 | 51.91 | 0.00124036 | 0.00188723 | 0.00123778 | 1325431 |
1728172200 | 0.00124114 | -0.00062 | -33.32 | 0.00186536 | 0.00187102 | 0.00123425 | 62022 |
1728085800 | 0.00186068 | 3.8E-5 | 2.08 | 0.0018225 | 0.00187373 | 0.00181391 | 40192 |
1727999400 | 0.00182295 | 2.0E-6 | 0.11 | 0.00181641 | 0.00184314 | 0.00120105 | 20052071 |
1727913000 | 0.00182094 | -6.0E-6 | -0.33 | 0.00182497 | 0.00186854 | 0.00179935 | 352684 |
1727826600 | 0.00182683 | -7.0E-5 | -3.69 | 0.00189991 | 0.00192248 | 0.00120454 | 379149 |
1727740200 | 0.00189695 | -7.4E-5 | -3.75 | 0.00196608 | 0.00196707 | 0.00127664 | 1435855 |
1727653800 | 0.00197101 | 0.00065449 | 49.71 | 0.00131758 | 0.00198003 | 0.00130904 | 1677386 |
1727567400 | 0.00131652 | -0.000656 | -33.26 | 0.00197487 | 0.00198578 | 0.00130907 | 344389 |
1727481000 | 0.00197241 | 1.8E-5 | 0.92 | 0.0019534 | 0.00199492 | 0.00130507 | 841982 |
1727394600 | 0.00195479 | 0.00069509 | 55.18 | 0.00126386 | 0.00197232 | 0.00125341 | 20912057 |
1727308200 | 0.0012597 | -0.000671 | -34.76 | 0.00192805 | 0.0019385 | 0.00125919 | 1077630 |
1727221800 | 0.00193052 | 2.9E-5 | 1.53 | 0.00189982 | 0.00193978 | 0.00125685 | 5474713 |
1727135400 | 0.00190124 | -4.0E-6 | -0.21 | 0.00172256 | 0.00191374 | 0.00112471 | 21884668 |
1727049000 | 0.00190527 | -1.3E-7 | -0.01 | 0.00190129 | 0.00191787 | 0.00125235 | 130799 |
1726962600 | 0.0019054 | 1.3E-5 | 0.69 | 0.0018961 | 0.0019054 | 0.00125667 | 7286191 |
1726876200 | 0.00189277 | 2.0E-6 | 0.11 | 0.00188772 | 0.00192306 | 0.00124847 | 232419 |
1726789800 | 0.00189046 | 5.3E-5 | 2.88 | 0.00185339 | 0.00190439 | 0.00123897 | 1363601 |
1726703400 | 0.00183722 | 0.00063182 | 52.42 | 0.00120599 | 0.0018413 | 0.001189 | 321009 |
1726617000 | 0.0012054 | -0.000545 | -31.14 | 0.00174733 | 0.0018309 | 0.00116599 | 382522 |
1726530600 | 0.0017499 | -2.4E-5 | -1.35 | 0.00177526 | 0.00177611 | 0.00116333 | 85570 |
1726444200 | 0.00177424 | -2.6E-5 | -1.44 | 0.00180028 | 0.00181135 | 0.00119844 | 230119 |
1726357800 | 0.00180054 | 0.00058881 | 48.59 | 0.00121083 | 0.00181944 | 0.00120153 | 869804 |
1726271400 | 0.00121173 | -0.000534 | -30.60 | 0.00174518 | 0.00179475 | 0.00116129 | 207739 |
1726185000 | 0.00174534 | 0.00059796 | 52.12 | 0.00114786 | 0.00175669 | 0.00114786 | 152199 |
1726098600 | 0.00114738 | -5.0E-6 | -0.43 | 0.00115264 | 0.00171257 | 0.00111246 | 235181 |
1726012200 | 0.00115217 | 1.0E-5 | 0.88 | 0.00113914 | 0.00174102 | 0.00112857 | 195745 |
1725925800 | 0.00114245 | 4.3E-5 | 3.91 | 0.00172256 | 0.0017551 | 0.00109702 | 20081877 |
1725839400 | 0.00109935 | -0.000524 | -32.29 | 0.00162524 | 0.00165947 | 0.00108366 | 167124 |
1725753000 | 0.00162292 | 7.0E-6 | 0.43 | 0.00161958 | 0.00164469 | 0.0016123 | 21945 |
1725666600 | 0.00161633 | -6.8E-5 | -4.04 | 0.0016851 | 0.00170802 | 0.00111955 | 2956184 |
1725580200 | 0.00168456 | -5.2E-5 | -2.99 | 0.00174015 | 0.00174708 | 0.00114312 | 274323 |
1725493800 | 0.00173666 | 7.0E-6 | 0.40 | 0.00172256 | 0.0017551 | 0.00112471 | 299685 |
1725407400 | 0.00172975 | -4.5E-5 | -2.54 | 0.00177399 | 0.00179359 | 0.00115166 | 67444 |
1725321000 | 0.00177492 | 0.00062974 | 54.99 | 0.00117914 | 0.00178234 | 0.00115105 | 20144869 |
1725234600 | 0.00114518 | -3.4E-5 | -2.88 | 0.00117914 | 0.00177116 | 0.0011449 | 1359527 |
1725148200 | 0.00117909 | -0.000594 | -33.50 | 0.00177319 | 0.00178043 | 0.00117691 | 75344 |
1725061800 | 0.00177291 | -8.0E-6 | -0.45 | 0.00177891 | 0.0017946 | 0.00117248 | 662323 |
1724975400 | 0.00178125 | 0.00059756 | 50.48 | 0.00118054 | 0.0018352 | 0.00117867 | 499384 |
1724889000 | 0.00118369 | -0.000606 | -33.86 | 0.00178489 | 0.00180601 | 0.00115846 | 835000 |
1724802600 | 0.0017898 | -9.7E-5 | -5.14 | 0.00188625 | 0.00189586 | 0.00125552 | 583050 |
1724716200 | 0.00188715 | -4.1E-5 | -2.13 | 0.00193076 | 0.00193342 | 0.00126962 | 2048874 |
1724629800 | 0.00192828 | 8.0E-6 | 0.42 | 0.00192592 | 0.00195 | 0.00127706 | 195534 |
1724543400 | 0.00192014 | -5.3E-7 | -0.03 | 0.00192318 | 0.00193501 | 0.00128207 | 981600 |
1724457000 | 0.00192067 | 0.0001091 | 6.02 | 0.00181153 | 0.00194457 | 0.00121223 | 3810452 |
1724370600 | 0.00181157 | -2.4E-5 | -1.31 | 0.00117529 | 0.00184883 | 0.00112571 | 20901786 |
1724284200 | 0.0018354 | 6.2E-5 | 3.50 | 0.00177022 | 0.00184161 | 0.00118667 | 1183745 |
1724197800 | 0.00177337 | -8.0E-6 | -0.45 | 0.00178196 | 0.00183994 | 0.00117474 | 2869674 |
1724111400 | 0.00178172 | 0.00060618 | 51.57 | 0.00117529 | 0.00178516 | 0.00112571 | 20691784 |
1724025000 | 0.00117554 | -1.3E-5 | -1.09 | 0.00118978 | 0.00120427 | 0.00117554 | 0 |
1723938600 | 0.00118863 | 1.0E-5 | 0.85 | 0.00117756 | 0.00119327 | 0.00117685 | 205979 |
1723852200 | 0.00117853 | 2.7E-5 | 2.34 | 0.00115122 | 0.00119655 | 0.00114339 | 1925104 |
1723765800 | 0.0011519 | -2.5E-5 | -2.12 | 0.00117529 | 0.0011968 | 0.00112571 | 229935 |
1723679400 | 0.00117699 | -3.4E-5 | -2.81 | 0.00121045 | 0.00123535 | 0.00116975 | 1062910 |
1723593000 | 0.00121051 | 2.3E-5 | 1.94 | 0.0011871 | 0.00123111 | 0.00116975 | 750927 |
1723506600 | 0.00118799 | 1.1E-5 | 0.93 | 0.00185208 | 0.00185208 | 0.00115735 | 20052071 |
1723420200 | 0.00117663 | -0.000649 | -35.54 | 0.00183326 | 0.00184095 | 0.00117482 | 8239007 |
1723333800 | 0.00182591 | 0.00061215 | 50.43 | 0.00121757 | 0.00183514 | 0.00120599 | 1001345 |
1723247400 | 0.00121376 | -0.00064 | -34.53 | 0.00185208 | 0.00185208 | 0.00119228 | 128264 |
1723161000 | 0.00185356 | 0.00019924 | 12.04 | 0.00165092 | 0.00187957 | 0.00114004 | 1062721 |
1723074600 | 0.00165432 | 0.00053457 | 47.74 | 0.00112096 | 0.00173063 | 0.00111385 | 100000 |
1722988200 | 0.00111975 | 3.4E-5 | 3.13 | 0.00107985 | 0.00114133 | 0.00107985 | 2147009 |
1722901800 | 0.00108535 | -7.9E-5 | -6.79 | 0.00121338 | 0.00122148 | 0.00099344 | 23672683 |
1722815400 | 0.00116415 | -5.1E-5 | -4.20 | 0.00121338 | 0.00122148 | 0.00114645 | 850163 |
1722729000 | 0.00121504 | -1.4E-5 | -1.14 | 0.00122843 | 0.00124299 | 0.001198 | 1449476 |
1722642600 | 0.00122881 | -7.6E-5 | -5.82 | 0.00130849 | 0.00193609 | 0.00122375 | 641749 |
1722556200 | 0.00130481 | 1.1E-5 | 0.85 | 0.00129323 | 0.00131154 | 0.00124585 | 995114 |
1722469800 | 0.00129408 | -3.1E-5 | -2.34 | 0.0013234 | 0.00133636 | 0.00129047 | 276862 |
1722383400 | 0.00132466 | -1.2E-5 | -0.90 | 0.00133648 | 0.00133956 | 0.00130607 | 539771 |
1722297000 | 0.00133645 | -2.8E-5 | -2.05 | 0.00197366 | 0.00208789 | 0.00133034 | 20572071 |
1722210600 | 0.00136443 | 3.0E-6 | 0.22 | 0.00135605 | 0.00204286 | 0.00134225 | 364441 |
1722124200 | 0.00136173 | -0.000676 | -33.18 | 0.00203738 | 0.00204898 | 0.00133391 | 322073 |
1722037800 | 0.00203726 | 6.5E-5 | 3.30 | 0.00197366 | 0.00203965 | 0.00133724 | 1028714 |
1721951400 | 0.00197235 | 1.1E-5 | 0.56 | 0.00196188 | 0.00198287 | 0.00126988 | 837462 |
1721865000 | 0.0019614 | 0.0006424 | 48.70 | 0.0013193 | 0.00200126 | 0.00131737 | 1499933 |
1721778600 | 0.001319 | -3.3E-5 | -2.44 | 0.00135208 | 0.002019 | 0.00130922 | 744807 |
1721692200 | 0.00135164 | -7.0E-6 | -0.52 | 0.00170753 | 0.00203906 | 0.00107406 | 21411647 |
1721605800 | 0.00135824 | 1.4E-5 | 1.04 | 0.00134257 | 0.00204565 | 0.00134217 | 2527523 |
1721519400 | 0.00134415 | -0.000659 | -32.90 | 0.00200235 | 0.00200506 | 0.00132765 | 1952187 |
1721433000 | 0.00200296 | 0.00072379 | 56.58 | 0.00127935 | 0.0020073 | 0.00126599 | 721947 |
1721346600 | 0.00127917 | -0.000646 | -33.56 | 0.00192254 | 0.00195199 | 0.0012646 | 723276 |
1721260200 | 0.00192508 | -3.0E-5 | -1.53 | 0.00195271 | 0.00198294 | 0.00127813 | 1093255 |
1721173800 | 0.00195547 | 1.3E-5 | 0.67 | 0.00194554 | 0.00196094 | 0.00124997 | 1097999 |
1721087400 | 0.00194243 | 0.00072116 | 59.05 | 0.00170753 | 0.00194243 | 0.00107406 | 23760112 |
1721001000 | 0.00122127 | 3.7E-5 | 3.12 | 0.00118468 | 0.00181208 | 0.00118468 | 325072 |
1720914600 | 0.00118457 | -0.000552 | -31.79 | 0.00173671 | 0.00176325 | 0.00115588 | 1395706 |