QuiverX(QRX)Hoje
$0.008171
1 anos atrás
$0.004874
QuiverX Histórico de preços
(QRX)Período de tempo: 2024-09-04 ~ 2025-09-05
2024-09-04
2025-09-05
USD
Data | Preço de abertura* | ELEVADO | BAIXO | Preço de fechamento** | Vol |
|---|---|---|---|---|---|
2025-09-04 | $0.008415 | $0.008427 | $0.008135 | $0.008171 | $371.1081 |
2025-09-03 | -- | $0.008423 | $0.008064 | -- | -- |
2025-09-02 | -- | $0.008304 | $0.007041 | -- | -- |
2025-09-01 | -- | $0.008472 | $0.008252 | -- | -- |
2025-08-31 | -- | $0.008449 | $0.008160 | -- | -- |
2025-08-30 | $0.008194 | $0.008290 | $0.008093 | $0.008216 | $509.8864 |
2025-08-29 | $0.008440 | $0.008528 | $0.008096 | $0.008194 | $655.9024 |
2025-08-28 | $0.008698 | $0.008740 | $0.008435 | $0.008450 | $395.1922 |
2025-08-27 | $0.008500 | $0.008732 | $0.008440 | $0.008698 | $371.7163 |
2025-08-26 | $0.008717 | $0.008730 | $0.008193 | $0.008500 | $1,169.767 |
2025-08-25 | $0.009061 | $0.009276 | $0.008572 | $0.008717 | $897.0137 |
2025-08-24 | $0.008983 | $0.009101 | $0.008909 | $0.009056 | $1,227.219 |
2025-08-23 | $0.008743 | $0.009151 | $0.008797 | $0.008983 | $1,457.288 |
2025-08-22 | $0.008067 | $0.008925 | $0.007930 | $0.008494 | $876.8418 |
2025-08-21 | $0.008017 | $0.008222 | $0.007915 | $0.008067 | $603.1349 |
2025-08-20 | $0.007948 | $0.008142 | $0.007706 | $0.008017 | $862.7322 |
2025-08-19 | $0.008173 | $0.008238 | $0.007871 | $0.007930 | $218.1031 |
2025-08-18 | $0.008578 | $0.008573 | $0.008023 | $0.008173 | $861.5329 |
2025-08-17 | $0.008364 | $0.008600 | $0.008335 | $0.008578 | $1,226.799 |
2025-08-16 | $0.008410 | $0.008506 | $0.008310 | $0.008339 | $264.0073 |
* Dados mais antigos no intervalo (horário UTC)
** Últimos dados no intervalo (horário UTC)
Neste dia na história
2025-09-05
QuiverX(QRX)
