Quantum Biology DAO(QBIO)Hoje
$0.010178
Quantum Biology DAO Histórico de preços
(QBIO)Período de tempo: 2024-09-21 ~ 2025-09-22
2024-09-21
2025-09-22
USD
Data | Preço de abertura* | ELEVADO | BAIXO | Preço de fechamento** | Vol |
|---|---|---|---|---|---|
2025-09-21 | $0.011353 | $0.011553 | $0.011056 | $0.011157 | $18,026.39 |
2025-09-20 | $0.011061 | $0.011628 | $0.011075 | $0.011353 | $30,235.60 |
2025-09-19 | $0.011600 | $0.011649 | $0.011049 | $0.011069 | $10,466.72 |
2025-09-18 | $0.010835 | $0.011600 | $0.010744 | $0.011586 | $20,915.39 |
2025-09-17 | $0.010863 | $0.011085 | $0.010689 | $0.010822 | $11,454.10 |
2025-09-16 | $0.010693 | $0.011071 | $0.010647 | $0.010863 | $17,449.30 |
2025-09-15 | $0.011436 | $0.011500 | $0.010672 | $0.010727 | $15,459.69 |
2025-09-14 | $0.011579 | $0.011774 | $0.011147 | $0.011452 | $46,488.26 |
2025-09-13 | $0.010674 | $0.011752 | $0.010639 | $0.011510 | $47,900.65 |
2025-09-12 | $0.010186 | $0.010732 | $0.010375 | $0.010671 | $41,793.58 |
2025-09-11 | $0.010197 | $0.010444 | $0.009942 | $0.010191 | $39,669.56 |
2025-09-10 | $0.010091 | $0.010351 | $0.010051 | $0.010203 | $13,900.98 |
2025-09-09 | $0.010503 | $0.010533 | $0.010086 | $0.010110 | $9,040.020 |
2025-09-08 | $0.010415 | $0.010708 | $0.010288 | $0.010508 | $23,655.56 |
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 |
* Dados mais antigos no intervalo (horário UTC)
** Últimos dados no intervalo (horário UTC)
Neste dia na história
2025-09-22
Quantum Biology DAO(QBIO)
