Cap Mercado $4.13T
-0.6%
Volume 24h $308.53B
22.36%
BTC % 53.54%
-0.22%
ETH % 12.52%
-0.31%
Moedas
33.090
+12
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-08 2025 | $99.18 | $97.61 | $103.74 | $102.15 | $33,414,892 | $1,197,485,216 |
| Sep-07 2025 | $102.23 | $101.76 | $103.38 | $101.88 | $9,603,386 | $1,234,288,470 |
| Sep-06 2025 | $101.92 | $101.59 | $103.42 | $102.22 | $10,628,174 | $1,230,535,935 |
| Sep-05 2025 | $102.22 | $100.35 | $102.88 | $101.01 | $16,891,141 | $1,234,103,521 |
| Sep-04 2025 | $100.96 | $99.64 | $101.81 | $101.70 | $14,284,970 | $1,218,965,519 |
| Sep-03 2025 | $101.66 | $100.17 | $102.83 | $100.83 | $16,267,663 | $1,227,427,896 |
| Sep-02 2025 | $100.82 | $99.46 | $102.13 | $100.26 | $15,407,521 | $1,217,258,932 |
| Sep-01 2025 | $100.11 | $98.36 | $103.66 | $103.66 | $23,218,903 | $1,208,688,210 |
| Aug-31 2025 | $103.71 | $103.71 | $106.37 | $104.42 | $12,766,100 | $1,252,109,083 |
| Aug-30 2025 | $104.38 | $101.19 | $104.69 | $102.21 | $12,188,064 | $1,260,160,515 |
| Aug-29 2025 | $102.24 | $101.04 | $104.72 | $104.72 | $17,757,982 | $1,234,433,886 |
| Aug-28 2025 | $104.63 | $103.53 | $105.74 | $103.87 | $17,622,122 | $1,263,235,327 |
| Aug-27 2025 | $103.82 | $103.82 | $106.36 | $105.93 | $12,548,911 | $1,253,394,234 |
| Aug-26 2025 | $105.96 | $101.10 | $107.64 | $102.02 | $20,156,454 | $1,279,291,137 |
| Aug-25 2025 | $102.06 | $100.58 | $106.55 | $105.33 | $21,053,350 | $1,232,249,890 |