Qqq (QQQ) — Historical Data
Daily price history, volume, and market capitalization
Esta página muestra el historial de trading diario de Qqq (QQQ) de los últimos 30 días: apertura, máximo, mínimo, cierre, volumen y volumen en cotización por cada día de trading (UTC).
Hoy Qqq cotiza a $697.49 con un rango de 24 horas de $696.75–$723.60 y $11.56M de volumen. La tabla permite seguir la evolución del precio día a día.
Open
$694.01
High
$723.60
Low
$696.75
Volume (24h)
$11.56M
Market Cap
—
Daily Price History
30 trading days · UTC · source: exchange market data
| Date | Open | High | Low | Avg | Close | Chg | Volume | Quote Vol | Taker Buy |
|---|---|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | $694.01 | $723.60 | $696.75 | $710.17 | $697.49 | ++0.50% | $11.56M | — | — |
| Nov 12, 2026 | $684.52 | $688.87 | $683.81 | $686.34 | $685.82 | +0.19% | $76.23K | $52.31M | $38.87K |
| Nov 11, 2026 | $678.68 | $696.32 | $677.98 | $687.15 | $684.52 | +0.86% | $539.42K | $371.16M | $266.77K |
| Nov 10, 2026 | $681.22 | $682.23 | $667.95 | $675.09 | $678.68 | -0.37% | $659K | $445.43M | $318.18K |
| Nov 9, 2026 | $654.69 | $682.66 | $649.66 | $666.16 | $681.26 | +4.06% | $694.76K | $463.61M | $356.19K |
| Nov 8, 2026 | $657.33 | $660.20 | $650.01 | $655.11 | $654.69 | -0.40% | $234.48K | $153.76M | $115.36K |
| Nov 7, 2026 | $658.23 | $659.59 | $656.46 | $658.03 | $657.34 | -0.14% | $47.7K | $31.38M | $23.86K |
| Nov 6, 2026 | $646.23 | $665.69 | $646.23 | $655.96 | $658.22 | +1.86% | $809.3K | $532.5M | $398.4K |
| Nov 5, 2026 | $691.89 | $692.90 | $640.01 | $666.45 | $646.19 | -6.61% | $1.56M | $1.03B | $781K |
| Nov 4, 2026 | $687.21 | $702.62 | $670.55 | $686.59 | $691.91 | +0.68% | $841.52K | $578.53M | $406.7K |
| Nov 3, 2026 | $684.30 | $691.49 | $680.46 | $685.98 | $687.21 | +0.43% | $344.47K | $236.42M | $179.77K |
| Nov 2, 2026 | $698.09 | $701.03 | $681.66 | $691.35 | $684.30 | -1.98% | $406.97K | $282.26M | $197.64K |
| Nov 1, 2026 | $694.84 | $698.76 | $694.78 | $696.77 | $698.08 | +0.47% | $76.42K | $53.26M | $40.03K |
| Oct 31, 2026 | $694.62 | $696.87 | $694.22 | $695.55 | $694.85 | +0.03% | $68.61K | $47.7M | $34.31K |
| Oct 30, 2026 | $706.11 | $706.72 | $685.80 | $696.26 | $694.61 | -1.63% | $378.64K | $263.49M | $180.4K |
| Oct 29, 2026 | $719.07 | $721.39 | $704.11 | $712.75 | $706.09 | -1.81% | $288.73K | $206.25M | $137.95K |
| Oct 28, 2026 | $723.46 | $731.04 | $717.77 | $724.40 | $719.07 | -0.61% | $260.27K | $188.44M | $130.17K |
| Oct 27, 2026 | $715.79 | $723.99 | $710.12 | $717.06 | $723.46 | +1.07% | $165.4K | $118.77M | $83.68K |
| Oct 26, 2026 | $706.33 | $716.70 | $703.62 | $710.16 | $715.79 | +1.34% | $246.53K | $175.1M | $125.3K |
| Oct 25, 2026 | $705.64 | $711.00 | $704.42 | $707.71 | $706.33 | +0.10% | $65.63K | $46.45M | $34.52K |
| Oct 24, 2026 | $706.49 | $707.40 | $702.00 | $704.70 | $705.65 | -0.12% | $57.57K | $40.57M | $27.98K |
| Oct 23, 2026 | $704.55 | $710.65 | $702.63 | $706.64 | $706.50 | +0.28% | $225.42K | $159.29M | $112.65K |
| Oct 22, 2026 | $720.37 | $722.60 | $703.40 | $713.00 | $704.55 | -2.20% | $238.24K | $169.57M | $112.13K |
| Oct 21, 2026 | $723.91 | $728.74 | $719.90 | $724.32 | $720.36 | -0.49% | $223.2K | $161.62M | $116.44K |
| Oct 20, 2026 | $720.26 | $725.49 | $711.92 | $718.70 | $723.91 | +0.51% | $237.47K | $170.59M | $120.81K |
| Oct 19, 2026 | $716.03 | $725.56 | $716.03 | $720.79 | $720.26 | +0.59% | $305.35K | $219.97M | $136.03K |
| Oct 18, 2026 | $708.52 | $716.23 | $705.16 | $710.69 | $716.03 | +1.06% | $148.43K | $105.53M | $70.84K |
| Oct 17, 2026 | $709.54 | $712.39 | $704.61 | $708.50 | $708.52 | -0.14% | $74.7K | $52.96M | $36.39K |
| Oct 16, 2026 | $725.60 | $731.78 | $708.77 | $720.27 | $709.53 | -2.21% | $276.71K | $199.25M | $135.33K |
| Oct 15, 2026 | $723.64 | $730.57 | $717.01 | $723.79 | $725.61 | +0.27% | $301.06K | $217.91M | $152.06K |
| Oct 14, 2026 | $743.98 | $747.34 | $723.09 | $735.22 | $723.63 | -2.74% | $329.19K | $242.82M | $175.67K |
Qqq Historical Data FAQ
¿En qué se basan los datos históricos de Qqq?expand_more
Las velas diarias (apertura, máximo, mínimo, cierre, volumen) provienen de datos de mercado de exchanges y son agregadas por CoinCryptoRank. La tabla muestra el historial diario real de Qqq.
¿Hasta dónde llega el historial de QQQ?expand_more
La tabla diaria cubre los últimos 30 días de trading. Para historial más profundo, use la página de funding de QQQ y el conversor, que se apoyan en el archivo de largo plazo de CoinCryptoRank.
¿Cuál fue el rango de 24 horas de Qqq?expand_more
En las últimas 24 horas Qqq se negoció entre $696.75 y $723.60, con el precio actual en $697.49. La tabla histórica muestra la evolución del rango diario durante el último mes.
¿En qué zona horaria están las velas diarias?expand_more
Las velas diarias están alineadas a UTC. Cada fila representa un día calendario UTC, lo que mantiene la historia consistente en todo el mundo.
¿Puedo usar estos datos para mi propio análisis?expand_more
Sí. La tabla histórica es gratuita y la API de CoinCryptoRank ofrece acceso programático a los datos de mercado para desarrolladores.
Qqq Price & ChartsPrecio en vivo, gráfico y datos de mercadoQqq MarketsTodos los pares y exchanges comparadosQqq AnalyticsDistribución de precios, volumen y concentraciónQqq Historical DataHistorial diario de precios y volumenQqq ArbitrageMatriz de spreads entre exchangesQqq Trading SignalsSeñales BUY/SELL con confianzaQqq Funding RatesTasas de funding y APR comparadasQqq NewsÚltimas noticias y análisis