時価総額 $2.10T
-2.34%
ボリューム24h $92.84B
23.3%
BTC % 58.17%
-0.46%
ETH % 9.30056%
-0.52%
硬貨
34.665
取引所
204
ライブ
Quant (QNT) 履歴価格、日付別ボリュームデータ 米ドル - USD
Quant (QNT) の完全な価格履歴（米ドル 建て）を追跡します。このテーブルには 2,875 日分の日次 OHLCV データ（始値・高値・安値・終値・取引量・時価総額）が含まれ、集約市場データを元に表示しています。
| 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 |
|---|---|---|---|---|---|---|
| Jun-23 2026 | $70.66 | $67.22 | $71.98 | $70.59 | $2,522,000 | $853,059,667 |
| Jun-22 2026 | $70.50 | $69.84 | $73.45 | $70.31 | $2,747,634 | $851,128,029 |
| Jun-21 2026 | $70.17 | $70.13 | $71.27 | $70.30 | $843,492 | $847,144,025 |
| Jun-20 2026 | $70.40 | $69.86 | $72.00 | $72.00 | $1,043,371 | $849,920,755 |
| Jun-19 2026 | $71.89 | $69.16 | $72.78 | $70.06 | $1,606,827 | $867,909,135 |
| Jun-18 2026 | $70.06 | $67.94 | $70.88 | $70.45 | $1,623,992 | $845,936,752 |
| Jun-17 2026 | $70.52 | $70.00 | $72.15 | $70.92 | $1,184,907 | $851,369,484 |
| Jun-16 2026 | $70.81 | $70.09 | $73.23 | $70.62 | $2,237,958 | $854,991,305 |
| Jun-15 2026 | $70.59 | $68.22 | $71.45 | $68.40 | $2,504,870 | $852,335,303 |
| Jun-14 2026 | $68.36 | $66.72 | $69.45 | $68.84 | $1,595,488 | $825,292,370 |
| Jun-13 2026 | $68.76 | $66.26 | $68.80 | $66.42 | $1,429,875 | $830,121,465 |
| Jun-12 2026 | $66.39 | $66.05 | $70.05 | $68.72 | $3,453,105 | $801,509,076 |
| Jun-11 2026 | $68.42 | $63.76 | $68.42 | $65.70 | $4,275,105 | $826,016,734 |
| Jun-10 2026 | $65.59 | $63.97 | $66.26 | $65.70 | $1,926,570 | $791,850,885 |
| Jun-09 2026 | $65.84 | $64.58 | $68.20 | $66.94 | $2,087,804 | $794,869,070 |