Cap Mercado $2.27T
-0.11%
Volume 24h $160.11B
-14.9%
BTC % 53.42%
0.31%
ETH % 12.61%
-0.39%
Moedas
28.989
+18
Trocas
885
Última atualização
48 Segundos 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 |
|---|---|---|---|---|---|---|
| Oct-03 2024 | $68.05 | $66.88 | $69.40 | $67.09 | $11,245,332 | $821,630,233 |
| Oct-02 2024 | $67.15 | $66.65 | $70.35 | $68.60 | $12,375,032 | $810,688,153 |
| Oct-01 2024 | $68.67 | $68.12 | $74.44 | $73.00 | $17,156,211 | $829,127,547 |
| Sep-30 2024 | $72.99 | $72.53 | $76.13 | $76.03 | $11,647,375 | $881,299,081 |
| Sep-29 2024 | $76.00 | $74.94 | $77.79 | $77.14 | $10,911,456 | $917,576,274 |
| Sep-28 2024 | $77.04 | $76.34 | $79.51 | $78.57 | $8,703,794 | $930,112,523 |
| Sep-27 2024 | $78.57 | $78.00 | $80.75 | $79.26 | $13,486,878 | $948,658,047 |
| Sep-26 2024 | $79.28 | $77.33 | $80.62 | $78.02 | $11,193,055 | $957,170,598 |
| Sep-25 2024 | $78.03 | $76.93 | $80.12 | $77.63 | $10,939,620 | $942,078,228 |
| Sep-24 2024 | $77.63 | $76.33 | $78.65 | $78.15 | $11,600,164 | $937,216,885 |
| Sep-23 2024 | $78.11 | $72.98 | $79.00 | $73.90 | $14,186,947 | $943,040,347 |
| Sep-22 2024 | $73.93 | $72.64 | $75.17 | $75.14 | $9,118,726 | $892,605,086 |
| Sep-21 2024 | $75.19 | $74.04 | $77.39 | $76.94 | $8,870,875 | $907,860,247 |
| Sep-20 2024 | $76.85 | $73.46 | $77.21 | $73.86 | $11,811,565 | $927,852,432 |
| Sep-19 2024 | $73.80 | $72.00 | $75.46 | $73.22 | $13,677,623 | $891,046,998 |