Cap Mercado $4.54T
-0.3%
Volume 24h $309.55B
-3.24%
BTC % 54.53%
0.05%
ETH % 12.15%
0%
Moedas
33.333
+10
Trocas
885
Última atualização
1 minuto 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 |
|---|---|---|---|---|---|---|
| Oct-05 2025 | $0.0002557 | $0.00025564 | $0.00027589 | $0.00026583 | - | $255,700 |
| Oct-04 2025 | $0.00026583 | $0.00025086 | $0.00028037 | $0.00028037 | $2,541 | $265,834 |
| Oct-03 2025 | $0.00028235 | $0.00025961 | $0.00028235 | $0.00027326 | $5,526 | $282,351 |
| Oct-02 2025 | $0.00026692 | $0.00026658 | $0.0003092 | $0.00029819 | $8,927 | $266,924 |
| Oct-01 2025 | $0.00029819 | $0.00028505 | $0.00029857 | $0.00029362 | - | $298,193 |
| Sep-30 2025 | $0.0002967 | $0.00028951 | $0.0003239 | $0.0003239 | - | $296,699 |
| Sep-29 2025 | $0.00032385 | $0.00032323 | $0.00035821 | $0.00035366 | $6,053 | $323,846 |
| Sep-28 2025 | $0.00035126 | $0.000246 | $0.00035126 | $0.00025714 | $8,073 | $351,260 |
| Sep-27 2025 | $0.00025714 | $0.00023996 | $0.00039716 | $0.00039716 | - | $257,140 |
| Sep-26 2025 | $0.00039584 | $0.00039584 | $0.00047213 | $0.00046714 | $32,212 | $395,841 |
| Sep-25 2025 | $0.00047193 | $0.00041177 | $0.00054802 | $0.00044582 | $42,271 | $471,922 |
| Sep-24 2025 | $0.00046688 | $0.00032026 | $0.00057941 | $0.00037449 | $174,854 | $466,882 |
| Sep-23 2025 | $0.00038155 | $0.00018342 | $0.00039356 | $0.00018701 | $48,302 | $381,547 |
| Sep-22 2025 | $0.00018712 | $0.0001296 | $0.00023166 | $0.00014035 | $69,942 | $187,127 |
| Sep-21 2025 | $0.00014035 | $0.00012146 | $0.00014213 | $0.00012146 | - | $140,351 |