Quantlink(QLK)Hoy
$0.002457
Quantlink Historial de precios
(QLK)Periodo de tiempo: 2024-09-11 ~ 2025-09-12
2024-09-11
2025-09-12
USD
Fecha | Precio abierto* | ELEVADO | BAJO | Precio de cierre** | Vol |
|---|---|---|---|---|---|
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 |
2025-08-26 | $0.057630 | $0.056235 | $0.036843 | $0.043168 | $50,073.38 |
2025-08-25 | $0.059156 | $0.062146 | $0.037996 | $0.057630 | $171.371K |
2025-08-24 | $0.073675 | $0.069206 | $0.051651 | $0.059136 | $95,364.74 |
2025-08-23 | $0.058749 | $0.080298 | $0.050781 | $0.073675 | $210.280K |
* Datos más antiguos dentro del rango (hora UTC)
** Últimos datos dentro del rango (hora UTC)
En este día en la historia
2025-09-12
Quantlink(QLK)
