Gen Z Quant(QUANT)Hoy
$0.000643
Gen Z Quant Historial de precios
(QUANT)Periodo de tiempo: 2024-09-08 ~ 2025-09-09
2024-09-08
2025-09-09
USD
Fecha | Precio abierto* | ELEVADO | BAJO | Precio de cierre** | Vol |
|---|---|---|---|---|---|
2025-09-08 | $0.000609 | $0.000640 | $0.000602 | $0.000635 | $3,633.886 |
2025-09-07 | $0.000608 | $0.000609 | $0.000594 | $0.000609 | $1,891.518 |
2025-09-06 | $0.000669 | $0.000672 | $0.000604 | $0.000608 | $8,351.993 |
2025-09-05 | $0.000665 | $0.000689 | $0.000657 | $0.000671 | $2,603.008 |
2025-09-04 | $0.000734 | $0.000737 | $0.000661 | $0.000665 | $6,014.334 |
2025-09-03 | $0.000687 | $0.000742 | $0.000684 | $0.000734 | $3,622.053 |
2025-09-02 | $0.000682 | $0.000706 | $0.000666 | $0.000687 | $3,260.555 |
2025-09-01 | $0.000695 | $0.000699 | $0.000653 | $0.000681 | $8,213.575 |
2025-08-31 | $0.000673 | $0.000698 | $0.000668 | $0.000695 | $1,828.718 |
2025-08-30 | $0.000707 | $0.000701 | $0.000664 | $0.000673 | $2,126.564 |
2025-08-29 | $0.000735 | $0.000757 | $0.000695 | $0.000705 | $3,462.631 |
2025-08-28 | $0.000727 | $0.000751 | $0.000702 | $0.000734 | $2,504.780 |
2025-08-27 | $0.000656 | $0.000728 | $0.000660 | $0.000727 | $6,727.340 |
2025-08-26 | $0.000688 | $0.000690 | $0.000638 | $0.000656 | $4,346.325 |
2025-08-25 | $0.000705 | $0.000725 | $0.000678 | $0.000688 | $5,625.754 |
2025-08-24 | $0.000684 | $0.000722 | $0.000682 | $0.000705 | $3,612.726 |
2025-08-23 | $0.000677 | $0.000710 | $0.000665 | $0.000684 | $3,045.334 |
2025-08-22 | $0.000627 | $0.000679 | $0.000609 | $0.000669 | $5,177.367 |
2025-08-21 | $0.000688 | $0.000701 | $0.000621 | $0.000631 | $9,249.173 |
2025-08-20 | $0.000678 | $0.000693 | $0.000651 | $0.000685 | $4,774.325 |
* Datos más antiguos dentro del rango (hora UTC)
** Últimos datos dentro del rango (hora UTC)
En este día en la historia
2025-09-09
Gen Z Quant(QUANT)
