時価総額 $2.83T
-6.26%
ボリューム24h $365.86B
29.96%
BTC % 55.17%
0.18%
ETH % 10.1%
-4.65%
硬貨
34.180
+1
取引所
885
最後の更新
2 分 前
Quant (QNT) 履歴価格、日付別ボリュームデータ 米ドル - USD
| 日付 | 価格 | 価格 低い | 価格 高い | 価格 開いた | ボリューム24h USD | 大文字 USD |
|---|---|---|---|---|---|---|
| Jan-31 2026 | $68.76 | $64.59 | $70.01 | $69.93 | $25,040,184 | $830,140,073 |
| Jan-30 2026 | $70.05 | $69.30 | $72.50 | $72.43 | $19,148,857 | $845,765,481 |
| Jan-29 2026 | $72.42 | $71.29 | $77.26 | $77.26 | $19,861,196 | $874,308,408 |
| Jan-28 2026 | $77.28 | $76.87 | $82.07 | $82.07 | $17,639,086 | $932,997,984 |
| Jan-27 2026 | $82.06 | $73.06 | $82.40 | $74.54 | $23,137,026 | $990,808,942 |
| Jan-26 2026 | $74.57 | $72.84 | $76.28 | $73.32 | $19,529,620 | $900,361,624 |
| Jan-25 2026 | $73.36 | $72.74 | $79.03 | $79.03 | $14,358,568 | $885,702,422 |
| Jan-24 2026 | $79.16 | $77.90 | $80.00 | $79.48 | $8,186,675 | $955,789,721 |
| Jan-23 2026 | $79.51 | $78.52 | $82.48 | $81.86 | $12,548,003 | $959,929,779 |
| Jan-22 2026 | $81.75 | $78.97 | $81.81 | $80.38 | $17,506,933 | $987,045,395 |
| Jan-21 2026 | $80.33 | $76.44 | $82.57 | $76.44 | $21,765,341 | $969,855,958 |
| Jan-20 2026 | $76.53 | $76.52 | $84.52 | $82.23 | $22,179,330 | $923,940,274 |
| Jan-19 2026 | $82.19 | $76.67 | $86.96 | $79.26 | $49,628,519 | $992,281,572 |
| Jan-18 2026 | $79.27 | $79.27 | $84.82 | $84.37 | $19,227,310 | $957,043,882 |
| Jan-17 2026 | $84.37 | $78.41 | $86.23 | $78.41 | $45,472,945 | $1,018,590,828 |