Cap Mercado $3.28T
-2.55%
Volume 24h $297.71B
47.07%
BTC % 61.25%
0.91%
ETH % 8.22%
-4.74%
Moedas
32.211
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 |
|---|---|---|---|---|---|---|
| Jun-21 2025 | $90.72 | $89.87 | $97.06 | $96.54 | $18,748,407 | $1,095,289,067 |
| Jun-20 2025 | $96.57 | $95.98 | $101.42 | $98.93 | $20,851,524 | $1,165,913,058 |
| Jun-19 2025 | $98.89 | $97.45 | $101.61 | $101.18 | $15,340,788 | $1,193,960,329 |
| Jun-18 2025 | $101.07 | $98.10 | $103.20 | $100.85 | $18,945,047 | $1,220,241,396 |
| Jun-17 2025 | $100.88 | $98.52 | $105.49 | $105.49 | $26,776,257 | $1,217,967,927 |
| Jun-16 2025 | $105.47 | $105.47 | $111.23 | $106.88 | $20,992,999 | $1,273,327,300 |
| Jun-15 2025 | $106.88 | $104.19 | $107.62 | $104.76 | $13,683,619 | $1,290,392,574 |
| Jun-14 2025 | $104.81 | $102.83 | $108.17 | $106.86 | $13,851,694 | $1,265,423,203 |
| Jun-13 2025 | $106.81 | $102.77 | $113.03 | $113.03 | $32,801,039 | $1,289,599,346 |
| Jun-12 2025 | $113.10 | $112.90 | $118.68 | $115.01 | $24,620,046 | $1,365,448,169 |
| Jun-11 2025 | $115.19 | $115.08 | $125.13 | $122.58 | $26,533,094 | $1,390,736,901 |
| Jun-10 2025 | $122.57 | $121.19 | $124.42 | $122.70 | $23,980,316 | $1,479,760,456 |
| Jun-09 2025 | $122.62 | $116.79 | $124.84 | $119.43 | $28,295,026 | $1,480,412,160 |
| Jun-08 2025 | $119.14 | $113.70 | $119.47 | $115.42 | $17,624,123 | $1,438,457,580 |
| Jun-07 2025 | $115.56 | $114.05 | $116.95 | $114.05 | $13,261,845 | $1,395,159,283 |