Cap Mercado $4.21T
2.15%
Volume 24h $358.36B
41.97%
BTC % 54.27%
0.55%
ETH % 12.1%
0.74%
Moedas
33.283
+13
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-28 2025 | $100.26 | $96.02 | $101.12 | $100.04 | $22,533,953 | $1,210,416,904 |
| Sep-27 2025 | $100.07 | $92.28 | $101.85 | $95.57 | $32,139,750 | $1,208,181,906 |
| Sep-26 2025 | $95.57 | $86.28 | $95.57 | $86.77 | $63,934,269 | $1,153,868,288 |
| Sep-25 2025 | $86.87 | $86.74 | $97.09 | $96.80 | $36,411,720 | $1,048,786,442 |
| Sep-24 2025 | $96.81 | $92.35 | $99.36 | $92.55 | $29,020,195 | $1,168,875,497 |
| Sep-23 2025 | $92.60 | $90.06 | $94.58 | $90.90 | $22,053,632 | $1,117,964,597 |
| Sep-22 2025 | $90.89 | $89.31 | $97.35 | $97.25 | $36,509,453 | $1,097,404,576 |
| Sep-21 2025 | $97.29 | $96.71 | $99.42 | $98.04 | $16,622,336 | $1,174,600,517 |
| Sep-20 2025 | $98.04 | $97.66 | $100.00 | $98.40 | $16,325,020 | $1,183,702,778 |
| Sep-19 2025 | $98.36 | $97.72 | $101.54 | $100.53 | $20,350,947 | $1,187,563,327 |
| Sep-18 2025 | $100.63 | $99.74 | $103.09 | $102.27 | $23,479,526 | $1,214,971,730 |
| Sep-17 2025 | $102.24 | $99.57 | $102.42 | $100.09 | $16,957,173 | $1,234,361,815 |
| Sep-16 2025 | $100.03 | $99.21 | $101.49 | $100.41 | $16,575,849 | $1,207,688,690 |
| Sep-15 2025 | $100.42 | $99.43 | $104.13 | $102.62 | $17,971,805 | $1,212,386,710 |
| Sep-14 2025 | $102.60 | $101.63 | $105.15 | $104.89 | $15,086,587 | $1,238,705,133 |