Cap Mercado $3.77T
2.44%
Volume 24h $279.94B
-12.97%
BTC % 55.24%
-0.29%
ETH % 11.45%
2.44%
Moedas
33.631
+4
Trocas
885
Última atualização
4 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 |
|---|---|---|---|---|---|---|
| Nov-08 2025 | $84.45 | $82.86 | $88.75 | $87.72 | $17,694,359 | $1,019,651,476 |
| Nov-07 2025 | $87.77 | $80.31 | $91.81 | $81.47 | $30,540,468 | $1,059,650,333 |
| Nov-06 2025 | $81.49 | $80.78 | $88.69 | $86.12 | $34,928,319 | $983,843,201 |
| Nov-05 2025 | $86.23 | $70.32 | $87.16 | $72.73 | $54,977,886 | $1,041,067,925 |
| Nov-04 2025 | $72.87 | $69.04 | $75.52 | $73.93 | $25,604,137 | $879,746,312 |
| Nov-03 2025 | $73.91 | $72.76 | $79.86 | $79.86 | $22,346,746 | $892,348,904 |
| Nov-02 2025 | $79.88 | $78.05 | $80.36 | $80.08 | $14,827,927 | $964,387,102 |
| Nov-01 2025 | $80.12 | $79.07 | $80.76 | $79.97 | $13,530,349 | $967,362,785 |
| Oct-31 2025 | $79.95 | $78.23 | $81.78 | $78.60 | $17,862,533 | $965,236,064 |
| Oct-30 2025 | $78.61 | $76.93 | $82.22 | $81.13 | $20,386,990 | $949,107,558 |
| Oct-29 2025 | $81.00 | $79.00 | $81.00 | $80.71 | $22,256,731 | $977,977,078 |
| Oct-28 2025 | $80.77 | $79.70 | $82.65 | $81.35 | $17,018,869 | $975,203,647 |
| Oct-27 2025 | $81.43 | $80.97 | $85.22 | $84.04 | $22,684,154 | $983,106,861 |
| Oct-26 2025 | $84.07 | $81.54 | $85.01 | $81.96 | $15,256,928 | $1,014,982,289 |
| Oct-25 2025 | $81.94 | $80.33 | $82.03 | $81.92 | $12,285,781 | $989,305,979 |