Cap Mercado $2.44T
2.21%
Volume 24h $162.40B
-25.18%
BTC % 51.4%
0.31%
ETH % 14.99%
-0.46%
Moedas
26.700
+17
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 |
|---|---|---|---|---|---|---|
| Apr-19 2024 | $104.48 | $100.36 | $109.02 | $108.40 | $22,252,361 | $1,261,401,386 |
| Apr-18 2024 | $108.43 | $98.90 | $108.73 | $101.67 | $18,362,089 | $1,309,138,198 |
| Apr-17 2024 | $101.63 | $99.91 | $104.86 | $103.37 | $17,844,997 | $1,227,044,101 |
| Apr-16 2024 | $103.41 | $97.58 | $105.44 | $103.61 | $24,035,103 | $1,248,543,592 |
| Apr-15 2024 | $103.56 | $101.64 | $113.46 | $104.73 | $47,092,590 | $1,250,361,671 |
| Apr-14 2024 | $104.81 | $93.08 | $105.65 | $95.89 | $42,433,500 | $1,265,445,442 |
| Apr-13 2024 | $96.18 | $85.10 | $105.59 | $105.01 | $59,757,388 | $1,161,273,557 |
| Apr-12 2024 | $105.23 | $97.69 | $116.84 | $115.24 | $45,114,036 | $1,270,481,589 |
| Apr-11 2024 | $115.32 | $113.96 | $117.39 | $116.73 | $18,776,001 | $1,392,278,665 |
| Apr-10 2024 | $116.75 | $113.71 | $117.93 | $116.32 | $22,104,802 | $1,409,553,501 |
| Apr-09 2024 | $116.39 | $115.21 | $122.97 | $122.44 | $26,141,996 | $1,405,246,280 |
| Apr-08 2024 | $122.41 | $118.12 | $123.47 | $120.23 | $20,833,643 | $1,477,933,700 |
| Apr-07 2024 | $120.21 | $118.76 | $122.07 | $119.82 | $14,800,082 | $1,451,323,730 |
| Apr-06 2024 | $119.86 | $118.14 | $121.15 | $118.65 | $12,412,716 | $1,447,067,200 |
| Apr-05 2024 | $118.74 | $115.36 | $121.34 | $121.30 | $21,019,181 | $1,433,603,009 |