QuStream(QST)Hoje
$0.017762
QuStream Histórico de preços
(QST)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 | $0.018542 | $0.018375 | $0.014420 | $0.016513 | $619.889K |
2025-09-10 | $0.019452 | $0.020509 | $0.018208 | $0.018632 | $276.024K |
2025-09-09 | $0.020006 | $0.022819 | $0.019030 | $0.019484 | $196.643K |
2025-09-08 | $0.023060 | $0.022772 | $0.018143 | $0.020409 | $347.662K |
2025-09-07 | $0.018453 | $0.023610 | $0.017331 | $0.023313 | $158.702K |
2025-09-06 | $0.020483 | $0.020732 | $0.017072 | $0.018487 | $776.392K |
2025-09-05 | $0.023635 | $0.024294 | $0.019937 | $0.020297 | $344.037K |
2025-09-04 | $0.025086 | $0.028416 | $0.023166 | $0.023635 | $677.517K |
2025-09-03 | $0.023542 | $0.025767 | $0.021397 | $0.025043 | $339.344K |
2025-09-02 | $0.020041 | $0.023894 | $0.019640 | $0.023542 | $229.604K |
2025-09-01 | $0.021695 | $0.021761 | $0.019355 | $0.020009 | $168.407K |
2025-08-31 | $0.020169 | $0.027038 | $0.019302 | $0.021747 | $757.224K |
2025-08-30 | $0.017697 | $0.020995 | $0.017163 | $0.020153 | $275.088K |
2025-08-29 | $0.017681 | $0.018553 | $0.016031 | $0.017639 | $463.982K |
2025-08-28 | $0.015871 | $0.020385 | $0.016252 | $0.017767 | $545.585K |
2025-08-27 | $0.015677 | $0.019023 | $0.015185 | $0.016055 | $864.160K |
2025-08-26 | $0.010758 | $0.019543 | $0.010501 | $0.015152 | $555.789K |
2025-08-25 | $0.009838 | $0.012229 | $0.009592 | $0.010758 | $162.604K |
2025-08-24 | $0.011666 | $0.011694 | $0.009487 | $0.009767 | $203.653K |
2025-08-23 | $0.012791 | $0.013256 | $0.011237 | $0.011729 | $136.139K |
* Dados mais antigos no intervalo (horário UTC)
** Últimos dados no intervalo (horário UTC)
Neste dia na história
2025-09-12
QuStream(QST)
