Cap Mercado $2.60T
7.04%
Volume 24h $529.09B
11.14%
BTC % 54.65%
1.39%
ETH % 9.61%
0.2%
Moedas
34.200
+1
Trocas
885
Última atualização
22 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 |
|---|---|---|---|---|---|---|
| Feb-05 2026 | $56.68 | $55.65 | $66.19 | $66.16 | $34,739,448 | $684,323,247 |
| Feb-04 2026 | $66.21 | $64.58 | $67.82 | $65.88 | $18,021,575 | $799,341,108 |
| Feb-03 2026 | $65.85 | $63.70 | $68.55 | $68.14 | $20,234,330 | $795,105,556 |
| Feb-02 2026 | $68.13 | $65.78 | $69.87 | $67.97 | $22,335,808 | $822,564,410 |
| Feb-01 2026 | $68.15 | $67.10 | $71.17 | $68.88 | $23,460,510 | $822,784,482 |
| Jan-31 2026 | $68.76 | $64.59 | $70.01 | $69.93 | $25,040,184 | $830,140,073 |
| Jan-30 2026 | $70.05 | $69.30 | $72.50 | $72.43 | $19,148,857 | $845,765,481 |
| Jan-29 2026 | $72.42 | $71.29 | $77.26 | $77.26 | $19,861,196 | $874,308,408 |
| Jan-28 2026 | $77.28 | $76.87 | $82.07 | $82.07 | $17,639,086 | $932,997,984 |
| Jan-27 2026 | $82.06 | $73.06 | $82.40 | $74.54 | $23,137,026 | $990,808,942 |
| Jan-26 2026 | $74.57 | $72.84 | $76.28 | $73.32 | $19,529,620 | $900,361,624 |
| Jan-25 2026 | $73.36 | $72.74 | $79.03 | $79.03 | $14,358,568 | $885,702,422 |
| Jan-24 2026 | $79.16 | $77.90 | $80.00 | $79.48 | $8,186,675 | $955,789,721 |
| Jan-23 2026 | $79.51 | $78.52 | $82.48 | $81.86 | $12,548,003 | $959,929,779 |
| Jan-22 2026 | $81.75 | $78.97 | $81.81 | $80.38 | $17,506,933 | $987,045,395 |