Quadrant Protocol(EQUAD)Hoje
$0.005692
1 anos atrás
$0.010261
2 anos atrás
$0.013555
3 anos atrás
$0.006626
4 anos atrás
$0.001317
5 anos atrás
$0.000734
Quadrant Protocol Histórico de preços
(EQUAD)Período de tempo: 2024-09-19 ~ 2025-09-20
2024-09-19
2025-09-20
USD
Data | Preço de abertura* | ELEVADO | BAIXO | Preço de fechamento** | Vol |
|---|---|---|---|---|---|
2025-09-19 | $0.005156 | $0.005852 | $0.005001 | $0.005660 | $731.4567 |
2025-09-18 | $0.005048 | $0.005889 | $0.004975 | $0.005156 | $617.3179 |
2025-09-17 | $0.005645 | $0.005790 | $0.004946 | $0.005059 | $665.6713 |
2025-09-16 | $0.005618 | $0.005714 | $0.004930 | $0.005645 | $712.4443 |
2025-09-15 | $0.005738 | $0.005848 | $0.004946 | $0.005618 | $808.6681 |
2025-09-14 | $0.005908 | $0.005933 | $0.005124 | $0.005738 | $691.6646 |
2025-09-13 | $0.005039 | $0.006035 | $0.005022 | $0.005864 | $754.6802 |
2025-09-12 | $0.005645 | $0.005825 | $0.004937 | $0.005039 | $612.7512 |
2025-09-11 | $0.005527 | $0.005697 | $0.004851 | $0.005645 | $706.7441 |
2025-09-10 | $0.005416 | $0.005638 | $0.004773 | $0.005527 | $856.7912 |
2025-09-09 | $0.005557 | $0.005608 | $0.004766 | $0.005414 | $681.9209 |
2025-09-08 | $0.005465 | $0.005604 | $0.004766 | $0.005557 | $726.2689 |
2025-09-07 | $0.004785 | $0.005513 | $0.004736 | $0.004794 | $675.2217 |
2025-09-06 | $0.005476 | $0.005518 | $0.004774 | $0.004814 | $680.9680 |
2025-09-05 | $0.005449 | $0.005696 | $0.004757 | $0.005476 | $726.3901 |
2025-09-04 | $0.005048 | $0.005740 | $0.004869 | $0.005449 | $661.0460 |
2025-09-03 | $0.005436 | $0.005681 | $0.004766 | $0.005048 | $635.1173 |
2025-09-02 | $0.005562 | $0.005649 | $0.004767 | $0.005436 | $706.1294 |
2025-09-01 | $0.005007 | $0.005754 | $0.004865 | $0.005562 | $764.1352 |
2025-08-31 | $0.004874 | $0.005737 | $0.004842 | $0.005047 | $628.8341 |
* Dados mais antigos no intervalo (horário UTC)
** Últimos dados no intervalo (horário UTC)
Neste dia na história
2025-09-20
Quadrant Protocol(EQUAD)
