Cap Mercado $2.79T
-0.68%
Volume 24h $283.50B
-10.89%
BTC % 55.81%
-0.01%
ETH % 9.99%
-1.7%
Moedas
34.524
+7
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-23 2026 | $70.58 | $69.52 | $73.72 | $73.31 | $13,568,489 | $852,181,032 |
| Apr-22 2026 | $73.36 | $73.28 | $75.38 | $73.63 | $8,305,648 | $885,728,767 |
| Apr-21 2026 | $73.64 | $72.44 | $75.05 | $74.13 | $9,106,322 | $889,091,628 |
| Apr-20 2026 | $74.13 | $72.72 | $75.53 | $72.95 | $8,587,410 | $895,038,991 |
| Apr-19 2026 | $72.91 | $72.74 | $74.87 | $74.09 | $10,233,724 | $880,306,263 |
| Apr-18 2026 | $74.15 | $73.86 | $77.28 | $76.92 | $9,679,158 | $895,228,746 |
| Apr-17 2026 | $76.94 | $74.88 | $80.06 | $75.47 | $13,644,332 | $928,959,962 |
| Apr-16 2026 | $75.37 | $73.73 | $75.80 | $74.25 | $8,605,957 | $910,035,885 |
| Apr-15 2026 | $74.24 | $72.65 | $74.51 | $73.96 | $9,329,799 | $896,305,994 |
| Apr-14 2026 | $73.96 | $73.69 | $76.45 | $76.19 | $10,738,750 | $892,997,159 |
| Apr-13 2026 | $76.17 | $74.00 | $76.44 | $74.20 | $10,338,534 | $919,658,955 |
| Apr-12 2026 | $74.27 | $74.27 | $77.66 | $77.64 | $11,603,533 | $896,686,297 |
| Apr-11 2026 | $77.57 | $76.14 | $78.72 | $78.52 | $8,864,228 | $936,521,420 |
| Apr-10 2026 | $78.46 | $74.77 | $79.12 | $74.87 | $16,474,118 | $947,292,744 |
| Apr-09 2026 | $74.84 | $72.04 | $75.77 | $75.38 | $10,260,189 | $903,530,706 |