QANplatform(QANX)Hoje
$0.029143
1 anos atrás
$0.034550
2 anos atrás
$0.029355
3 anos atrás
$0.010482
4 anos atrás
$0.033441
QANplatform Histórico de preços
(QANX)Período de tempo: 2024-09-15 ~ 2025-09-16
2024-09-15
2025-09-16
USD
Data | Preço de abertura* | ELEVADO | BAIXO | Preço de fechamento** | Vol |
|---|---|---|---|---|---|
2025-09-15 | $0.030012 | $0.030163 | $0.028528 | $0.028887 | $158.254K |
2025-09-14 | $0.031976 | $0.032179 | $0.029987 | $0.029987 | $187.890K |
2025-09-13 | $0.030167 | $0.032131 | $0.030097 | $0.031987 | $187.832K |
2025-09-12 | $0.027894 | $0.032354 | $0.027916 | $0.030045 | $437.434K |
2025-09-11 | $0.027573 | $0.028050 | $0.027200 | $0.027896 | $390.615K |
2025-09-10 | $0.027257 | $0.028136 | $0.027103 | $0.027576 | $219.428K |
2025-09-09 | $0.027025 | $0.027988 | $0.026910 | $0.027264 | $194.167K |
2025-09-08 | $0.028560 | $0.029081 | $0.026865 | $0.027057 | $250.451K |
2025-09-07 | $0.027682 | $0.028648 | $0.027206 | $0.028577 | $144.103K |
2025-09-06 | $0.027858 | $0.028322 | $0.027517 | $0.027725 | $119.251K |
2025-09-05 | $0.028202 | $0.028298 | $0.027565 | $0.027860 | $241.104K |
2025-09-04 | $0.028921 | $0.029390 | $0.027766 | $0.028202 | $157.273K |
2025-09-03 | $0.030962 | $0.031057 | $0.028570 | $0.029325 | $322.522K |
2025-09-02 | $0.031097 | $0.031260 | $0.030419 | $0.030962 | $207.559K |
2025-09-01 | $0.031622 | $0.032004 | $0.030753 | $0.031092 | $206.364K |
2025-08-31 | $0.032040 | $0.032396 | $0.031416 | $0.031615 | $140.831K |
2025-08-30 | $0.032557 | $0.032964 | $0.031757 | $0.032042 | $214.331K |
2025-08-29 | $0.031849 | $0.033402 | $0.031814 | $0.032574 | $265.932K |
2025-08-28 | $0.033197 | $0.033383 | $0.031684 | $0.031888 | $241.811K |
2025-08-27 | $0.034742 | $0.034736 | $0.032899 | $0.033344 | $281.692K |
* Dados mais antigos no intervalo (horário UTC)
** Últimos dados no intervalo (horário UTC)
Neste dia na história
2025-09-16
QANplatform(QANX)
