Quantlink(QLK)Heute
$0.002437
Quantlink Preisverlauf
(QLK)Zeitraum: 2024-09-15 ~ 2025-09-16
2024-09-15
2025-09-16
USD
Datum | Eröffnungspreis* | HOCH | NIEDRIG | Schlusskurs** | Vol |
|---|---|---|---|---|---|
2025-09-15 | $0.002397 | $0.002531 | $0.002400 | $0.002438 | $955.8579 |
2025-09-14 | $0.002505 | $0.002537 | $0.002395 | $0.002395 | $953.4885 |
2025-09-13 | $0.002381 | $0.002544 | $0.002375 | $0.002505 | $927.0153 |
2025-09-12 | $0.002418 | $0.002470 | $0.002364 | $0.002381 | $755.3848 |
2025-09-11 | $0.002634 | $0.002628 | $0.002386 | $0.002423 | $1,308.794 |
2025-09-10 | -- | $0.003389 | $0.002585 | -- | -- |
2025-09-09 | -- | $0.003503 | $0.003503 | -- | -- |
2025-09-08 | -- | $0.003513 | $0.003435 | -- | -- |
2025-09-07 | -- | $0.003528 | $0.003452 | -- | -- |
2025-09-06 | $0.003557 | $0.003582 | $0.003509 | $0.003524 | $87.96272 |
2025-09-05 | $0.003906 | $0.003908 | $0.003540 | $0.003557 | $2,391.693 |
2025-09-04 | $0.004081 | $0.004090 | $0.003891 | $0.003900 | $721.9563 |
2025-09-03 | $0.003975 | $0.004151 | $0.003950 | $0.004081 | $994.8043 |
2025-09-02 | $0.005632 | $0.005649 | $0.001235 | $0.003984 | $9,238.589 |
2025-09-01 | $0.003003 | $0.005871 | $0.002871 | $0.005632 | $31,899.36 |
2025-08-31 | $0.007686 | $0.005170 | $0.002903 | $0.003002 | $36,753.48 |
2025-08-30 | $0.014709 | $0.014694 | $0.005107 | $0.007663 | $32,799.06 |
2025-08-29 | $0.026982 | $0.040373 | $0.012293 | $0.014624 | $357.637K |
2025-08-28 | $0.044394 | $0.046857 | $0.026982 | $0.027423 | $97,005.42 |
2025-08-27 | $0.043168 | $0.047416 | $0.037029 | $0.044449 | $102.938K |
* Früheste Daten im Bereich (UTC-Zeit)
** Neueste Daten im Bereich (UTC-Zeit)
An diesem Tag in der Geschichte
2025-09-16
Quantlink(QLK)
