Cap Mercado $4.03T
2.97%
Volume 24h $310.25B
28.15%
BTC % 55.03%
0.18%
ETH % 12.09%
2.31%
Moedas
33.460
+11
Trocas
885
Última atualização
2 Minutos 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-19 2025 | $84.19 | $81.87 | $85.66 | $84.69 | $19,193,578 | $1,016,502,529 |
| Oct-18 2025 | $84.68 | $81.87 | $85.34 | $81.87 | $16,300,402 | $1,022,356,056 |
| Oct-17 2025 | $81.82 | $78.31 | $83.56 | $83.56 | $29,279,431 | $987,874,081 |
| Oct-16 2025 | $83.56 | $82.66 | $88.93 | $87.07 | $25,167,902 | $1,008,892,401 |
| Oct-15 2025 | $87.05 | $86.33 | $92.15 | $89.92 | $21,553,857 | $1,051,033,049 |
| Oct-14 2025 | $89.85 | $84.61 | $92.16 | $91.97 | $29,200,518 | $1,084,795,497 |
| Oct-13 2025 | $92.05 | $89.21 | $94.05 | $91.27 | $30,564,480 | $1,111,314,632 |
| Oct-12 2025 | $91.37 | $85.43 | $93.51 | $87.90 | $33,912,353 | $1,103,164,080 |
| Oct-11 2025 | $88.00 | $82.91 | $92.69 | $85.00 | $41,597,416 | $1,062,512,260 |
| Oct-10 2025 | $85.56 | $72.23 | $101.50 | $101.00 | $51,129,972 | $1,033,022,066 |
| Oct-09 2025 | $101.04 | $99.36 | $103.06 | $102.33 | $22,426,057 | $1,219,870,071 |
| Oct-08 2025 | $102.36 | $100.10 | $103.28 | $100.72 | $23,553,142 | $1,235,787,097 |
| Oct-07 2025 | $100.74 | $100.53 | $106.93 | $105.43 | $24,122,109 | $1,216,325,083 |
| Oct-06 2025 | $105.49 | $101.30 | $106.00 | $102.10 | $26,571,439 | $1,273,617,934 |
| Oct-05 2025 | $102.16 | $101.69 | $106.00 | $102.91 | $22,475,792 | $1,233,365,977 |