時価総額 $2.21T
0.74%
ボリューム24h $39.63B
-14.79%
BTC % 58.5945%
-0.08%
ETH % 10.2342%
0.91%
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 2,900 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 |
|---|---|---|---|---|---|---|
| Jul-18 2026 | $63.87 | $63.82 | $65.16 | $65.13 | $1,082,310 | $771,085,776 |
| Jul-17 2026 | $65.25 | $63.52 | $67.84 | $63.80 | $1,872,422 | $787,746,155 |
| Jul-16 2026 | $63.78 | $63.76 | $65.66 | $65.30 | $881,136 | $769,999,230 |
| Jul-15 2026 | $65.20 | $64.55 | $66.11 | $65.91 | $834,368 | $787,263,245 |
| Jul-14 2026 | $65.88 | $63.74 | $65.91 | $64.89 | $948,904 | $795,351,979 |
| Jul-13 2026 | $64.89 | $64.05 | $66.31 | $65.40 | $1,204,619 | $783,399,969 |
| Jul-12 2026 | $65.41 | $65.25 | $66.65 | $65.86 | $727,929 | $789,677,793 |
| Jul-11 2026 | $66.05 | $66.05 | $68.09 | $67.98 | $932,840 | $797,404,345 |
| Jul-10 2026 | $68.12 | $67.65 | $69.01 | $68.09 | $1,422,282 | $822,394,913 |
| Jul-09 2026 | $68.23 | $65.18 | $68.65 | $65.80 | $1,134,619 | $823,843,641 |
| Jul-08 2026 | $65.69 | $64.16 | $66.42 | $66.00 | $1,572,677 | $793,058,159 |
| Jul-07 2026 | $66.20 | $65.45 | $67.15 | $66.18 | $1,074,580 | $799,335,983 |
| Jul-06 2026 | $66.17 | $65.67 | $67.84 | $67.68 | $973,706 | $798,853,073 |
| Jul-05 2026 | $67.68 | $66.76 | $68.27 | $68.23 | $843,658 | $817,082,908 |
| Jul-04 2026 | $68.38 | $67.54 | $69.06 | $68.45 | $804,720 | $825,533,824 |