Quant.Fun(QUANT)Hoje
$0.000605
Quant.Fun Histórico de preços
(QUANT)Período de tempo: 2024-09-16 ~ 2025-09-17
2024-09-16
2025-09-17
USD
Data | Preço de abertura* | ELEVADO | BAIXO | Preço de fechamento** | Vol |
|---|---|---|---|---|---|
2025-09-16 | $0.000590 | $0.000621 | $0.000585 | $0.000614 | $1,511.372 |
2025-09-15 | $0.000655 | $0.000677 | $0.000581 | $0.000590 | $3,967.553 |
2025-09-14 | $0.000721 | $0.000724 | $0.000655 | $0.000655 | $928.9277 |
2025-09-13 | $0.000759 | $0.000810 | $0.000708 | $0.000721 | $5,219.647 |
2025-09-12 | $0.000843 | $0.000890 | $0.000759 | $0.000759 | $6,733.532 |
2025-09-11 | $0.000923 | $0.000924 | $0.000843 | $0.000843 | $2,065.500 |
2025-09-10 | $0.000948 | $0.000957 | $0.000893 | $0.000923 | $4,247.720 |
2025-09-09 | $0.000987 | $0.001036 | $0.000948 | $0.000950 | $3,333.802 |
2025-09-08 | $0.000926 | $0.001017 | $0.000899 | $0.000987 | $814.4378 |
2025-09-07 | $0.000837 | $0.000937 | $0.000830 | $0.000925 | $4,596.846 |
2025-09-06 | $0.001015 | $0.001073 | $0.000818 | $0.000837 | $18,685.34 |
2025-09-05 | $0.001015 | $0.001071 | $0.000999 | $0.001015 | $4,099.041 |
2025-09-04 | $0.001055 | $0.001119 | $0.000943 | $0.001015 | $22,638.38 |
2025-09-03 | $0.000718 | $0.001119 | $0.000694 | $0.001055 | $20,510.15 |
2025-09-02 | $0.000714 | $0.000796 | $0.000617 | $0.000718 | $21,717.58 |
2025-09-01 | $0.000976 | $0.000975 | $0.000714 | $0.000714 | $13,464.64 |
2025-08-31 | $0.000884 | $0.001048 | $0.000964 | $0.000976 | $14,269.37 |
2025-08-30 | $0.001244 | $0.001192 | $0.000863 | $0.000884 | $23,141.12 |
2025-08-29 | $0.001209 | $0.001402 | $0.001163 | $0.001244 | $17,939.09 |
2025-08-28 | $0.001388 | $0.001350 | $0.001137 | $0.001209 | $35,793.14 |
* Dados mais antigos no intervalo (horário UTC)
** Últimos dados no intervalo (horário UTC)
Neste dia na história
2025-09-17
Quant.Fun(QUANT)
