Quick Sync(QS)Hoje
$0.012021
Quick Sync Histórico de preços
(QS)Período de tempo: 2024-09-11 ~ 2025-09-12
2024-09-11
2025-09-12
USD
Data | Preço de abertura* | ELEVADO | BAIXO | Preço de fechamento** | Vol |
|---|---|---|---|---|---|
2025-09-11 | $0.009956 | $0.012424 | $0.009869 | $0.011964 | $11,863.37 |
2025-09-10 | $0.009398 | $0.010149 | $0.009386 | $0.009956 | $1,714.720 |
2025-09-09 | $0.010781 | $0.010685 | $0.009382 | $0.009398 | $7,497.820 |
2025-09-08 | $0.010765 | $0.010811 | $0.010621 | $0.010781 | $322.1312 |
2025-09-07 | $0.010641 | $0.010912 | $0.010636 | $0.010767 | $885.9344 |
2025-09-06 | $0.010807 | $0.010962 | $0.010583 | $0.010642 | $2,814.520 |
2025-09-05 | $0.010917 | $0.011384 | $0.010732 | $0.010794 | $2,261.738 |
2025-09-04 | $0.011438 | $0.011465 | $0.010862 | $0.010895 | $818.7398 |
2025-09-03 | $0.010946 | $0.011449 | $0.010872 | $0.011438 | $1,422.501 |
2025-09-02 | $0.012120 | $0.012164 | $0.002394 | $0.010967 | $4,956.280 |
2025-09-01 | $0.012610 | $0.012590 | $0.012073 | $0.012141 | $3,791.535 |
2025-08-31 | $0.011417 | $0.012622 | $0.011383 | $0.012528 | $2,912.864 |
2025-08-30 | $0.011052 | $0.011558 | $0.011178 | $0.011398 | $1,259.290 |
2025-08-29 | $0.011552 | $0.011665 | $0.009907 | $0.011052 | $10,812.53 |
2025-08-28 | $0.012938 | $0.013648 | $0.011552 | $0.011564 | $7,811.172 |
2025-08-27 | $0.012889 | $0.013273 | $0.012460 | $0.012954 | $2,828.676 |
2025-08-26 | $0.013619 | $0.014036 | $0.011488 | $0.012889 | $16,205.00 |
2025-08-25 | -- | $0.018154 | $0.010511 | -- | -- |
2025-08-24 | $0.018709 | $0.018663 | $0.017397 | $0.017760 | $2,832.126 |
2025-08-23 | $0.018222 | $0.019235 | $0.018374 | $0.018709 | $4,506.268 |
* Dados mais antigos no intervalo (horário UTC)
** Últimos dados no intervalo (horário UTC)
Neste dia na história
2025-09-12
Quick Sync(QS)
