Cap Mercado $2.29T
3.15%
Volume 24h $192.63B
19.91%
BTC % 53.71%
-0.2%
ETH % 12.77%
1.09%
Moedas
28.797
+15
Trocas
885
Última atualização
1 minuto atrás
Preços históricos de Quant (QNT), Informações de volume e mercado por data Dólar USD - USD
| Data | Preço | Preço Mínimo | Preço Máximo | Preço Abertura | Volume 24h USD | Capitalização USD |
|---|---|---|---|---|---|---|
| Sep-18 2024 | $72.99 | $68.99 | $73.37 | $69.60 | $11,785,851 | $881,308,104 |
| Sep-17 2024 | $69.55 | $69.28 | $71.73 | $70.50 | $9,292,351 | $839,677,307 |
| Sep-16 2024 | $70.52 | $69.63 | $73.33 | $72.96 | $9,756,677 | $851,391,516 |
| Sep-15 2024 | $72.94 | $72.47 | $75.79 | $74.31 | $8,817,148 | $880,593,049 |
| Sep-14 2024 | $74.37 | $74.08 | $76.59 | $76.51 | $8,546,014 | $897,884,660 |
| Sep-13 2024 | $76.51 | $75.76 | $77.86 | $77.65 | $14,823,336 | $923,750,114 |
| Sep-12 2024 | $77.57 | $70.21 | $77.57 | $70.76 | $14,763,556 | $936,575,837 |
| Sep-11 2024 | $70.83 | $70.67 | $72.74 | $72.74 | $12,710,777 | $855,117,384 |
| Sep-10 2024 | $72.95 | $72.45 | $74.73 | $73.40 | $15,097,010 | $880,787,631 |
| Sep-09 2024 | $73.33 | $69.14 | $73.76 | $69.14 | $24,476,825 | $885,315,517 |
| Sep-08 2024 | $69.18 | $60.19 | $69.62 | $60.19 | $36,578,218 | $835,233,829 |
| Sep-07 2024 | $60.06 | $56.84 | $60.13 | $57.42 | $6,167,382 | $725,191,640 |
| Sep-06 2024 | $57.47 | $56.14 | $61.24 | $60.13 | $13,197,642 | $693,857,468 |
| Sep-05 2024 | $60.13 | $59.73 | $62.51 | $62.33 | $7,538,749 | $725,984,338 |
| Sep-04 2024 | $62.31 | $58.73 | $62.68 | $60.27 | $8,696,296 | $752,315,819 |