InícioProcure preços criptográficosQubitDados históricos de Qubit
Qubit

Qubit Histórico de preços

(QBIT)
Período de tempo2024-09-05 ~ 2025-09-06
2024-09-05
2025-09-06
USD
Data
Preço de abertura*
ELEVADO
BAIXO
Preço de fechamento**
Vol
2025-09-05
$0.008037
$0.008163
$0.007442
$0.007713
$102.082K
2025-09-04
$0.008313
$0.008867
$0.007988
$0.008037
$165.193K
2025-09-03
$0.008159
$0.008573
$0.007746
$0.008468
$321.955K
2025-09-02
$0.008838
$0.008979
$0.001898
$0.008209
$155.872K
2025-09-01
$0.009777
$0.010222
$0.008527
$0.008742
$184.170K
2025-08-31
$0.008679
$0.010151
$0.008778
$0.009851
$200.864K
2025-08-30
$0.008299
$0.008778
$0.008148
$0.008714
$36,016.26
2025-08-29
$0.008737
$0.009358
$0.008141
$0.008252
$180.019K
2025-08-28
$0.009880
$0.009878
$0.008736
$0.008763
$191.446K
2025-08-27
$0.009743
$0.010509
$0.009665
$0.009883
$351.053K
2025-08-26
$0.010258
$0.010182
$0.009027
$0.009742
$136.246K
2025-08-25
$0.010072
$0.010387
$0.009262
$0.010245
$239.375K
2025-08-24
$0.011102
$0.011156
$0.009895
$0.010088
$66,418.51
2025-08-23
$0.013041
$0.013478
$0.010282
$0.011025
$166.771K
2025-08-22
$0.011354
$0.013710
$0.010090
$0.012978
$448.053K
2025-08-21
$0.010049
$0.012087
$0.010042
$0.011413
$163.738K
2025-08-20
$0.010813
$0.010535
$0.009001
$0.009911
$370.903K
2025-08-19
$0.010249
$0.011195
$0.009613
$0.011045
$106.260K
2025-08-18
$0.011206
$0.012003
$0.009550
$0.010257
$272.045K
2025-08-17
$0.010155
$0.011423
$0.009370
$0.011206
$528.313K
* Dados mais antigos no intervalo (horário UTC)
** Últimos dados no intervalo (horário UTC)