시가총액 $4.09T
-2.49%
볼륨 24시간 $374.74B
-2.49%
BTC % 55.2%
0.29%
ETH % 12.27%
-0.89%
코인
32.814
+11
거래소
885
마지막 업데이트
32 초 전에
Quant (QNT) 날짜 별 과거 가격, 수량 및 시장 데이터 USD 달러 - USD
| 날짜 | 가격 | 가격 낮은 | 가격 높은 | 가격 열다 | 볼륨 24시간 USD | 자본화 USD |
|---|---|---|---|---|---|---|
| Aug-19 2025 | $102.58 | $102.58 | $107.93 | $107.48 | $22,242,173 | $1,238,463,076 |
| Aug-18 2025 | $107.39 | $105.70 | $109.20 | $109.20 | $18,793,417 | $1,296,568,031 |
| Aug-17 2025 | $109.17 | $108.12 | $110.68 | $108.82 | $14,147,047 | $1,318,046,115 |
| Aug-16 2025 | $108.76 | $108.03 | $110.55 | $109.10 | $12,206,253 | $1,313,070,820 |
| Aug-15 2025 | $108.98 | $107.06 | $112.52 | $110.28 | $20,852,059 | $1,315,773,321 |
| Aug-14 2025 | $110.27 | $108.26 | $116.58 | $115.26 | $29,910,057 | $1,331,306,685 |
| Aug-13 2025 | $115.24 | $113.99 | $117.97 | $114.39 | $24,088,029 | $1,391,287,938 |
| Aug-12 2025 | $114.31 | $109.50 | $115.20 | $110.15 | $19,719,659 | $1,380,138,054 |
| Aug-11 2025 | $110.34 | $109.59 | $115.97 | $114.06 | $22,798,961 | $1,332,137,752 |
| Aug-10 2025 | $114.15 | $111.90 | $116.53 | $114.87 | $16,369,707 | $1,378,165,555 |
| Aug-09 2025 | $114.84 | $113.66 | $117.10 | $114.68 | $16,283,485 | $1,386,525,858 |
| Aug-08 2025 | $114.69 | $112.92 | $116.01 | $114.30 | $24,346,054 | $1,384,722,205 |
| Aug-07 2025 | $114.29 | $107.78 | $114.29 | $108.91 | $21,897,181 | $1,379,888,230 |
| Aug-06 2025 | $108.92 | $106.11 | $109.59 | $107.48 | $15,205,114 | $1,315,039,752 |
| Aug-05 2025 | $107.45 | $106.32 | $112.43 | $112.41 | $18,832,443 | $1,297,288,025 |