Quantum Chain(QCC)Vandaag
$0.025709
Quantum Chain Prijsgeschiedenis
(QCC)Tijdsperiode: 2024-09-06 ~ 2025-09-07
2024-09-06
2025-09-07
USD
Datum | Open prijs* | HOOG | LAAG | Sluitingsprijs** | Vol |
|---|---|---|---|---|---|
2025-09-06 | $0.0278 | $0.02895 | $0.0257 | $0.028 | $3,392.769 |
2025-09-05 | $0.028503 | $0.03119 | $0.02562 | $0.0278 | $5,467.780 |
2025-09-04 | $0.0325 | $0.03249 | $0.02472 | $0.028503 | $3,475.746 |
2025-09-03 | $0.02345 | $0.0325 | $0.021 | $0.0325 | $4,270.496 |
2025-09-02 | $0.021497 | $0.02345 | $0.01922 | $0.02345 | $3,282.146 |
2025-09-01 | $0.021101 | $0.0215 | $0.01888 | $0.021497 | $1,204.792 |
2025-08-31 | $0.021774 | $0.02177 | $0.0211 | $0.021101 | $322.2016 |
2025-08-30 | $0.017996 | $0.02177 | $0.0155 | $0.021774 | $2,935.619 |
2025-08-29 | $0.017551 | $0.01927 | $0.015 | $0.017996 | $1,144.571 |
2025-08-28 | $0.019341 | $0.01933 | $0.015 | $0.017551 | $530.3765 |
2025-08-27 | $0.015001 | $0.01937 | $0.015 | $0.019341 | $165.1168 |
2025-08-26 | $0.016917 | $0.02177 | $0.01139 | $0.015001 | $4,792.831 |
2025-08-25 | $0.017889 | $0.02599 | $0.00826 | $0.016917 | $10,297.91 |
2025-08-24 | $0.022898 | $0.02289 | $0.004 | $0.017889 | $51,202.38 |
2025-08-23 | $0.021031 | $0.023 | $0.01885 | $0.022898 | $2,384.403 |
2025-08-22 | $0.024585 | $0.02458 | $0.02103 | $0.021031 | $1,244.661 |
2025-08-21 | $0.024682 | $0.02468 | $0.02157 | $0.024585 | $2,087.581 |
2025-08-20 | $0.025929 | $0.02592 | $0.02125 | $0.024682 | $834.0914 |
2025-08-19 | $0.028938 | $0.0289 | $0.02111 | $0.025929 | $595.4425 |
2025-08-18 | $0.03 | $0.03 | $0.021 | $0.028938 | $4,290.047 |
* Vroegste gegevens binnen het bereik (UTC-tijd)
** Laatste gegevens binnen het bereik (UTC-tijd)
Op deze dag in de geschiedenis
2025-09-07
Quantum Chain(QCC)
