Cap Mercado $3.57T
2.58%
Volume 24h $226.21B
29.63%
BTC % 59.92%
-0.41%
ETH % 8.9%
1.01%
Moedas
32.138
+10
Trocas
885
Última atualização
25 Segundos atrás
Preços históricos de QUAIN (QUAIN), Informações de volume e mercado por data Dólar USD - USD
| Data | Preço | Preço Mínimo | Preço Máximo | Preço Abertura | Volume 24h USD | Capitalização USD |
|---|---|---|---|---|---|---|
| Jun-15 2025 | $0.00048357 | $0.00045934 | $0.00048585 | $0.00046033 | $1,658 | $483,567 |
| Jun-14 2025 | $0.00045694 | $0.00045694 | $0.00049288 | $0.00049163 | $3,182 | $456,934 |
| Jun-13 2025 | $0.00049163 | $0.00046363 | $0.0004965 | $0.0004965 | - | $491,624 |
| Jun-12 2025 | $0.0004965 | $0.0004965 | $0.00052477 | $0.00052303 | $2,696 | $496,493 |
| Jun-11 2025 | $0.00052303 | $0.00052303 | $0.0005706 | $0.00056607 | $5,655 | $523,030 |
| Jun-10 2025 | $0.00056607 | $0.00053392 | $0.00056607 | $0.00055414 | $3,761 | $566,066 |
| Jun-09 2025 | $0.00055414 | $0.00050724 | $0.00057302 | $0.00053909 | $6,074 | $554,140 |
| Jun-08 2025 | $0.0005458 | $0.00052911 | $0.0005616 | $0.00055609 | - | $545,796 |
| Jun-07 2025 | $0.00052255 | $0.00051967 | $0.00052283 | $0.00052283 | $37,082 | $522,547 |
| Jun-06 2025 | $0.00052283 | $0.00042895 | $0.00064367 | $0.00043887 | $36,939 | $522,824 |
| Jun-05 2025 | $0.00043887 | $0.00043887 | $0.00045835 | $0.00045736 | - | $438,868 |
| Jun-04 2025 | $0.00045817 | $0.00045807 | $0.00047718 | $0.00047386 | - | $458,166 |
| Jun-03 2025 | $0.00047386 | $0.00046593 | $0.00049833 | $0.00047561 | - | $473,854 |
| Jun-02 2025 | $0.00046479 | $0.00045901 | $0.00047544 | $0.00047067 | - | $464,784 |
| Jun-01 2025 | $0.00046955 | $0.00037536 | $0.00053845 | $0.00037861 | $34,841 | $469,546 |