時価総額 $2.49T
-1.1%
ボリューム24h $101.22B
BTC % 54.2%
0.18%
ETH % 9.43%
-0.42%
硬貨
34.244
+2
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 |
|---|---|---|---|---|---|---|
| Feb-21 2026 | $66.19 | $65.20 | $67.07 | $67.07 | $8,698,615 | $799,127,215 |
| Feb-20 2026 | $67.08 | $65.35 | $67.24 | $66.59 | $10,738,726 | $809,917,829 |
| Feb-19 2026 | $66.59 | $64.68 | $68.20 | $67.94 | $10,711,514 | $803,925,038 |
| Feb-18 2026 | $67.87 | $67.55 | $70.83 | $70.64 | $10,396,638 | $819,446,399 |
| Feb-17 2026 | $70.57 | $67.43 | $70.57 | $69.73 | $9,996,811 | $852,021,762 |
| Feb-16 2026 | $69.71 | $69.26 | $71.42 | $70.58 | $9,173,500 | $841,642,920 |
| Feb-15 2026 | $70.53 | $69.26 | $75.02 | $75.02 | $13,428,503 | $851,507,414 |
| Feb-14 2026 | $75.06 | $70.15 | $75.98 | $70.24 | $13,943,253 | $906,278,185 |
| Feb-13 2026 | $70.26 | $66.73 | $70.78 | $68.53 | $16,155,583 | $848,273,280 |
| Feb-12 2026 | $68.53 | $66.86 | $69.93 | $68.82 | $11,962,455 | $827,464,627 |
| Feb-11 2026 | $68.80 | $67.57 | $70.31 | $69.02 | $15,484,997 | $830,673,899 |
| Feb-10 2026 | $69.07 | $67.51 | $70.66 | $69.82 | $14,603,078 | $833,963,969 |
| Feb-09 2026 | $69.67 | $65.08 | $70.69 | $65.91 | $16,244,466 | $841,116,651 |
| Feb-08 2026 | $66.02 | $64.93 | $68.14 | $65.46 | $12,855,976 | $797,077,785 |
| Feb-07 2026 | $65.28 | $62.55 | $65.74 | $65.74 | $15,962,276 | $788,218,543 |