Quantum Biology DAO(QBIO)Hoy
$0.010530
Quantum Biology DAO Historial de precios
(QBIO)Periodo de tiempo: 2024-09-07 ~ 2025-09-08
2024-09-07
2025-09-08
USD
Fecha | Precio abierto* | ELEVADO | BAJO | Precio de cierre** | Vol |
|---|---|---|---|---|---|
2025-09-07 | $0.010562 | $0.010637 | $0.010326 | $0.010415 | $8,265.920 |
2025-09-06 | $0.009806 | $0.010945 | $0.009850 | $0.010561 | $79,574.52 |
2025-09-05 | $0.009383 | $0.010159 | $0.009348 | $0.009806 | $25,812.42 |
2025-09-04 | $0.010080 | $0.010146 | $0.009321 | $0.009383 | $14,280.90 |
2025-09-03 | $0.009782 | $0.010173 | $0.009753 | $0.010080 | $13,130.36 |
2025-09-02 | $0.009870 | $0.010142 | $0.009610 | $0.009803 | $13,972.64 |
2025-09-01 | $0.010508 | $0.010633 | $0.009865 | $0.009881 | $25,672.83 |
2025-08-31 | $0.010353 | $0.010620 | $0.010253 | $0.010491 | $10,500.15 |
2025-08-30 | $0.010383 | $0.010561 | $0.010117 | $0.010353 | $19,399.32 |
2025-08-29 | $0.011197 | $0.010966 | $0.010265 | $0.010338 | $43,178.30 |
2025-08-28 | $0.011370 | $0.011733 | $0.010983 | $0.011239 | $75,371.00 |
2025-08-27 | $0.011666 | $0.012075 | $0.010873 | $0.011367 | $153.607K |
2025-08-26 | $0.011913 | $0.012157 | $0.011224 | $0.011607 | $59,798.54 |
2025-08-25 | -- | $0.013920 | $0.011913 | -- | -- |
2025-08-24 | $0.012875 | $0.014635 | $0.012137 | $0.013475 | $225.845K |
2025-08-23 | $0.013070 | $0.013874 | $0.012738 | $0.012884 | $81,726.85 |
2025-08-22 | $0.010149 | $0.013716 | $0.010014 | $0.012999 | $112.349K |
2025-08-21 | $0.010329 | $0.010575 | $0.010051 | $0.010140 | $82,270.39 |
2025-08-20 | $0.009750 | $0.010990 | $0.009209 | $0.010329 | $100.124K |
2025-08-19 | $0.010281 | $0.010204 | $0.009614 | $0.009748 | $93,154.74 |
* Datos más antiguos dentro del rango (hora UTC)
** Últimos datos dentro del rango (hora UTC)
En este día en la historia
2025-09-08
Quantum Biology DAO(QBIO)
