Qubetics(TICS)Hoje
$0.031098
Qubetics Histórico de preços
(TICS)Período de tempo: 2024-09-09 ~ 2025-09-10
2024-09-09
2025-09-10
USD
Data | Preço de abertura* | ELEVADO | BAIXO | Preço de fechamento** | Vol |
|---|---|---|---|---|---|
2025-09-09 | $0.033299 | $0.03396 | $0.0302 | $0.031269 | $272.597K |
2025-09-08 | $0.032888 | $0.035 | $0.0311 | $0.033199 | $205.078K |
2025-09-07 | $0.035523 | $0.03644 | $0.0326 | $0.033199 | $235.708K |
2025-09-06 | $0.036401 | $0.03678 | $0.03402 | $0.035523 | $208.855K |
2025-09-05 | $0.035602 | $0.03996 | $0.0335 | $0.036299 | $138.466K |
2025-09-04 | $0.035703 | $0.03897 | $0.03301 | $0.03561 | $113.265K |
2025-09-03 | $0.03714 | $0.03997 | $0.03301 | $0.03543 | $108.060K |
2025-09-02 | $0.038998 | $0.05 | $0.0311 | $0.03714 | $118.944K |
2025-09-01 | $0.038999 | $0.041 | $0.03662 | $0.03815 | $97,928.62 |
2025-08-31 | $0.03872 | $0.04107 | $0.03752 | $0.03908 | $88,556.10 |
2025-08-30 | $0.036700 | $0.05 | $0.03501 | $0.03884 | $155.788K |
2025-08-29 | $0.040400 | $0.04218 | $0.03333 | $0.036700 | $128.855K |
2025-08-28 | $0.043804 | $0.0441 | $0.037 | $0.03904 | $110.713K |
2025-08-27 | $0.042498 | $0.05 | $0.0405 | $0.04431 | $131.705K |
2025-08-26 | $0.041992 | $0.04995 | $0.0405 | $0.04237 | $105.294K |
2025-08-25 | $0.04822 | $0.05133 | $0.041 | $0.04373 | $102.270K |
2025-08-24 | $0.048480 | $0.0545 | $0.04601 | $0.04848 | $90,555.13 |
2025-08-23 | $0.044895 | $0.063 | $0.0455 | $0.04685 | $133.141K |
2025-08-22 | $0.052490 | $0.0538 | $0.0405 | $0.04475 | $104.897K |
2025-08-21 | $0.060296 | $0.066 | $0.04501 | $0.05093 | $124.327K |
* Dados mais antigos no intervalo (horário UTC)
** Últimos dados no intervalo (horário UTC)
Neste dia na história
2025-09-10
Qubetics(TICS)
