Cap Mercado $2.49T
-0.17%
Volume 24h $118.96B
-69.11%
BTC % 53.79%
-0.07%
ETH % 9.95%
-0.8%
Moedas
34.455
+4
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 |
|---|---|---|---|---|---|---|
| Apr-02 2026 | $73.47 | $69.26 | $73.91 | $70.58 | $11,984,993 | $886,991,457 |
| Apr-01 2026 | $70.55 | $69.39 | $71.53 | $69.87 | $9,152,304 | $851,747,301 |
| Mar-31 2026 | $69.87 | $69.61 | $71.88 | $69.88 | $10,481,562 | $843,533,743 |
| Mar-30 2026 | $69.83 | $68.52 | $71.27 | $68.77 | $11,005,029 | $843,105,810 |
| Mar-29 2026 | $68.78 | $67.95 | $71.12 | $70.51 | $9,685,648 | $830,367,234 |
| Mar-28 2026 | $70.48 | $70.08 | $71.86 | $71.02 | $9,944,009 | $850,911,048 |
| Mar-27 2026 | $70.99 | $70.31 | $74.73 | $74.35 | $12,300,200 | $857,132,750 |
| Mar-26 2026 | $74.35 | $72.72 | $76.54 | $76.54 | $12,412,185 | $897,720,051 |
| Mar-25 2026 | $76.64 | $74.64 | $78.27 | $76.39 | $16,539,709 | $925,282,007 |
| Mar-24 2026 | $76.48 | $69.78 | $78.03 | $71.32 | $18,561,539 | $923,358,974 |
| Mar-23 2026 | $71.29 | $68.39 | $73.27 | $71.74 | $17,899,634 | $860,714,213 |
| Mar-22 2026 | $71.79 | $70.89 | $77.05 | $77.05 | $16,539,308 | $866,797,391 |
| Mar-21 2026 | $76.95 | $76.95 | $80.19 | $79.75 | $9,726,990 | $929,099,423 |
| Mar-20 2026 | $79.72 | $74.28 | $81.41 | $74.35 | $24,283,213 | $962,512,438 |
| Mar-19 2026 | $74.29 | $72.82 | $77.57 | $73.77 | $34,826,640 | $896,951,182 |