Cap Mercado $3.01T
-6.6%
Volume 24h $372.63B
40.13%
BTC % 54.49%
-0.67%
ETH % 10.89%
-1.74%
Moedas
34.174
+29
Trocas
885
Última atualização
40 Segundos atrás
Preços históricos de Quantrex (QTX), Informações de volume e mercado por data Dólar USD - USD
| Data | Preço | Preço Mínimo | Preço Máximo | Preço Abertura | Volume 24h USD | Capitalização USD |
|---|---|---|---|---|---|---|
| Jan-29 2026 | $0.177973 | $0.176722 | $0.180861 | $0.180459 | $1,187 | - |
| Jan-28 2026 | $0.179962 | $0.179454 | $0.180865 | $0.180378 | $1,015 | - |
| Jan-27 2026 | $0.179493 | $0.179472 | $0.182411 | $0.182242 | $1,178 | - |
| Jan-26 2026 | $0.182242 | $0.181244 | $0.203644 | $0.202489 | $2,318 | - |
| Jan-25 2026 | $0.203474 | $0.202208 | $0.232131 | $0.230713 | $2,350 | - |
| Jan-24 2026 | $0.231917 | $0.230542 | $0.269729 | $0.268314 | $2,410 | - |
| Jan-23 2026 | $0.268314 | $0.267824 | $0.396431 | $0.396113 | $3,936 | - |
| Jan-22 2026 | $0.394292 | $0.393896 | $0.39637 | $0.394025 | $1,713 | - |
| Jan-21 2026 | $0.398586 | $0.395478 | $0.402643 | $0.397156 | $1,829 | - |
| Jan-20 2026 | $0.399094 | $0.389904 | $0.399751 | $0.391842 | - | - |
| Jan-19 2026 | $0.389684 | $0.386402 | $0.391751 | $0.386402 | $1,756 | - |
| Jan-18 2026 | $0.388587 | $0.380113 | $0.388587 | $0.382116 | $1,819 | - |
| Jan-17 2026 | $0.382116 | $0.377027 | $0.382212 | $0.381048 | $1,815 | - |
| Jan-16 2026 | $0.37963 | $0.37945 | $0.381487 | $0.379816 | $1,121 | - |
| Jan-15 2026 | $0.381641 | $0.379016 | $0.381641 | $0.381235 | - | - |