U.S. markets closed

Quant USD (QNT-USD)

CCC - CoinMarketCap. Divisa en USD.
Añadir a la lista de seguimiento
104.93+2.07 (+2.01%)
A partir del 05:47AM UTC. Mercado abierto.
Periodo de tiempo:
04 may 2023 - 04 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
04 may 2024106.07106.55104.34104.93104.9314,936,129
03 may 2024------
02 may 2024101.40103.6599.18101.74101.7415,673,425
01 may 202499.49102.1093.92101.40101.4022,342,230
30 abr 2024103.19104.4696.8099.4999.4922,046,390
29 abr 2024101.54104.23100.69103.20103.2014,911,244
28 abr 2024104.05106.71101.51101.54101.5412,995,452
27 abr 2024106.52107.07102.15104.05104.0516,759,380
26 abr 2024109.94111.19106.51106.52106.5215,798,376
25 abr 2024107.78110.40105.55109.94109.9417,252,934
24 abr 2024109.35116.40107.29107.78107.7830,138,827
23 abr 2024108.24109.49105.71109.35109.3514,464,800
22 abr 2024106.30110.42105.94108.24108.2414,834,817
21 abr 2024109.73109.80104.81106.30106.3013,140,094
20 abr 2024104.49110.23103.22109.73109.7314,920,596
19 abr 2024108.44109.0399.61104.49104.4922,239,628
18 abr 2024101.65108.7798.90108.44108.4418,360,672
17 abr 2024103.42104.8899.73101.65101.6517,839,821
16 abr 2024103.58105.4597.55103.42103.4224,037,788
15 abr 2024104.86113.92101.50103.58103.5847,084,390
14 abr 202496.16105.7192.87104.84104.8442,399,630
13 abr 2024105.23105.6384.7696.1696.1659,721,909
12 abr 2024115.30116.8697.21105.23105.2345,130,012
11 abr 2024116.75117.41113.94115.30115.3018,757,120
10 abr 2024116.39117.97113.57116.75116.7522,119,143
09 abr 2024122.42123.05115.08116.40116.4026,141,861
08 abr 2024120.22123.51118.12122.42122.4220,823,366
07 abr 2024119.87122.14118.67120.22120.2214,814,452
06 abr 2024118.75121.18118.14119.87119.8712,416,300
05 abr 2024121.30121.38114.94118.75118.7521,005,459
04 abr 2024119.08125.47117.21121.30121.3021,724,763
03 abr 2024119.35124.28116.48119.08119.0825,645,818
02 abr 2024126.94127.42118.58119.35119.3536,020,319
01 abr 2024132.24133.31124.62126.94126.9431,743,453
31 mar 2024133.20135.83132.12132.24132.2423,586,957
30 mar 2024135.71136.66132.56133.20133.2021,990,983
29 mar 2024137.70139.21133.61135.71135.7125,914,808
28 mar 2024136.68143.69134.12137.70137.7030,004,508
27 mar 2024139.52141.82134.39136.68136.6837,177,700
26 mar 2024140.26149.23137.88139.52139.5250,589,833
25 mar 2024135.08148.32132.87140.26140.2681,592,147
24 mar 2024124.86138.72124.81135.08135.0844,523,781
23 mar 2024121.78129.09120.29124.86124.8625,182,199
22 mar 2024124.11129.51119.10121.78121.7831,364,767
21 mar 2024123.02132.16121.80124.11124.1141,483,300
20 mar 2024111.95123.59106.45123.02123.0242,002,593
19 mar 2024123.76125.14109.43111.94111.9446,490,094
18 mar 2024128.02136.07122.48123.76123.7645,478,658
17 mar 2024123.21130.01118.31128.02128.0243,485,474
16 mar 2024135.94136.96120.68123.21123.2138,229,018
15 mar 2024136.22137.84119.91135.94135.9480,071,918
14 mar 2024138.10141.71129.12136.22136.2256,515,766
13 mar 2024138.88146.52131.79138.10138.1089,910,064
12 mar 2024126.20139.30118.92138.88138.8878,931,921
11 mar 2024118.36127.12114.90126.20126.2056,652,395
10 mar 2024120.67122.07115.77118.36118.3632,117,969
09 mar 2024124.29124.91120.46120.67120.6731,059,141
08 mar 2024126.82127.97120.43124.29124.2939,742,111
07 mar 2024126.76130.29125.71126.82126.8236,650,702
06 mar 2024118.09128.55114.03126.76126.7651,855,996
05 mar 2024128.44134.27105.96118.10118.1078,885,395
04 mar 2024122.80134.96121.17128.44128.4485,008,369
03 mar 2024127.52129.61122.51122.81122.8138,752,345
02 mar 2024124.52127.74120.41127.47127.4730,683,485
01 mar 2024114.95128.95112.68124.51124.5156,374,375
29 feb 2024110.44116.51109.37114.89114.8947,423,778
28 feb 2024109.40114.92105.12110.44110.4445,969,722
27 feb 2024108.10111.91107.95109.40109.4035,451,674
26 feb 2024107.19108.26103.84108.06108.0625,327,594
25 feb 2024104.50107.90103.47107.17107.1717,969,242
24 feb 2024102.77104.93101.41104.50104.5017,062,535
23 feb 2024102.97103.93101.41102.77102.7721,489,682
22 feb 2024105.10106.62102.05102.96102.9621,078,602
21 feb 2024109.46109.64101.90105.07105.0726,071,615
20 feb 2024111.93112.23105.14109.47109.4727,965,910
19 feb 2024109.93112.89109.32111.93111.9323,487,098
18 feb 2024107.40110.08106.61109.92109.9218,238,754
17 feb 2024109.94110.71106.02107.40107.4019,388,343
16 feb 2024111.24113.85108.75109.93109.9324,097,828
15 feb 2024105.55111.47105.43111.22111.2231,182,060
14 feb 2024103.72106.59102.77105.52105.5220,057,497
13 feb 2024106.35106.91101.61103.72103.7219,499,060
12 feb 2024103.16106.58101.38106.33106.3322,216,024
11 feb 2024103.53105.47101.97103.15103.1514,215,013
10 feb 2024105.68106.19103.41103.53103.5314,870,051
09 feb 2024104.19107.06104.00105.67105.6721,519,562
08 feb 2024104.31104.73102.32104.19104.1915,351,340
07 feb 2024103.26104.91101.61104.30104.3012,862,522
06 feb 2024101.69103.36101.20103.28103.2813,574,417
05 feb 2024100.77103.4499.97101.69101.6916,246,854
04 feb 2024102.55102.55100.28100.77100.7713,165,553
03 feb 2024102.79104.46102.32102.55102.5512,168,311
02 feb 2024103.49104.70101.96102.79102.7914,994,029
01 feb 2024102.61103.71100.57103.50103.5018,440,843
31 ene 2024105.39105.63101.92102.61102.6121,281,927
30 ene 2024108.36109.32104.77105.38105.3817,173,367
29 ene 2024105.80108.88104.40108.36108.3617,338,830
28 ene 2024108.64109.25104.81105.80105.8014,017,573
27 ene 2024109.69110.59107.85108.65108.6511,340,587
26 ene 2024105.08110.23104.37109.69109.6913,922,333
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...