Qubit(QBIT)Hoje
$0.007789
Qubit Histórico de preços
(QBIT)Período de tempo: 2024-09-05 ~ 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)
Neste dia na história
2025-09-06
Qubit(QBIT)
