Quant QNT
токенсеть EthereumРанг 80 по капитализации
63.40 $+3.87 %за 24 ч
Binance · QNTUSDT · live
This section is informational. Data comes from public sources and is not investment advice. Digital assets are volatile and may lose value.
История цены
Показаны последние 60 периодов. Недельные и месячные строки собраны из дневных баров нашей базы.
| Период | Открытие | Максимум | Минимум | Закрытие | Изменение | Оборот |
|---|---|---|---|---|---|---|
| 2026-09-17 | — | — | — | 60.86 | — | — |
| 2026-09-16 | — | — | — | 61.27 | — | — |
| 2026-09-15 | — | — | — | 61.30 | — | — |
| 2026-09-14 | — | — | — | 64.34 | — | — |
| 2026-09-13 | — | — | — | 62.72 | — | — |
| 2026-09-12 | — | — | — | 64.34 | — | — |
| 2026-09-11 | — | — | — | 63.67 | — | — |
| 2026-09-10 | — | — | — | 64.76 | — | — |
| 2026-09-09 | — | — | — | 66.96 | — | — |
| 2026-09-08 | — | — | — | 67.24 | — | — |
| 2026-09-07 | 66.99 | 67.22 | 65.07 | 66.67 | −0.48 % | 10.9 K $ |
| 2026-09-06 | 64.90 | 67.20 | 64.80 | 67.03 | +3.28 % | 10.1 K $ |
| 2026-09-05 | 63.62 | 65.83 | 63.41 | 64.91 | +2.03 % | 7.66 K $ |
| 2026-09-04 | 65.36 | 67.55 | 63.42 | 63.67 | −2.59 % | 11.4 K $ |
| 2026-09-03 | 64.51 | 66.15 | 64.02 | 65.30 | +1.22 % | 7.99 K $ |
| 2026-09-02 | 63.67 | 66.81 | 63.21 | 64.53 | +1.35 % | 19.4 K $ |
| 2026-09-01 | 61.12 | 64.43 | 60.82 | 63.63 | +4.11 % | 13.7 K $ |
| 2026-08-31 | 60.07 | 62.68 | 59.82 | 61.12 | +1.75 % | 7.91 K $ |
| 2026-08-30 | 61.47 | 62.21 | 59.52 | 60.08 | −2.26 % | 5.99 K $ |
| 2026-08-29 | 61.23 | 62.37 | 60.82 | 61.49 | +0.42 % | 4.19 K $ |
| 2026-08-28 | 63.28 | 63.57 | 60.39 | 61.13 | −3.40 % | 7.13 K $ |
| 2026-08-27 | 63.19 | 63.87 | 62.17 | 63.23 | +0.06 % | 6.46 K $ |
| 2026-08-26 | 63.37 | 64.12 | 60.74 | 63.20 | −0.27 % | 13.7 K $ |
| 2026-08-25 | 64.31 | 66.43 | 62.83 | 63.39 | −1.43 % | 11.6 K $ |
| 2026-08-24 | 64.91 | 65.59 | 63.53 | 64.41 | −0.77 % | 12.9 K $ |
| 2026-08-23 | 63.26 | 65.68 | 62.39 | 64.95 | +2.67 % | 9.31 K $ |
| 2026-08-22 | 66.70 | 68.62 | 62.18 | 63.26 | −5.16 % | 21.5 K $ |
| 2026-08-21 | 62.24 | 66.95 | 61.50 | 66.70 | +7.17 % | 15.8 K $ |
| 2026-08-20 | 58.87 | 62.89 | 58.56 | 62.24 | +5.72 % | 11.7 K $ |
| 2026-08-19 | 55.88 | 59.33 | 55.70 | 58.84 | +5.30 % | 9.47 K $ |
| 2026-08-18 | 56.93 | 57.00 | 55.55 | 55.89 | −1.83 % | 4.71 K $ |
| 2026-08-17 | 56.95 | 57.76 | 55.28 | 56.91 | −0.07 % | 11.5 K $ |
| 2026-08-16 | 57.77 | 58.03 | 56.25 | 56.91 | −1.49 % | 6.53 K $ |
| 2026-08-15 | 58.18 | 58.68 | 57.61 | 57.76 | −0.72 % | 3.85 K $ |
| 2026-08-14 | 59.13 | 59.19 | 57.79 | 58.20 | −1.57 % | 4.11 K $ |
| 2026-08-13 | 58.31 | 59.22 | 57.56 | 59.11 | +1.37 % | 5.43 K $ |
| 2026-08-12 | 58.08 | 60.20 | 57.40 | 58.34 | +0.45 % | 10.5 K $ |
| 2026-08-11 | 58.08 | 58.93 | 56.62 | 58.10 | +0.03 % | 11.3 K $ |
| 2026-08-10 | 58.31 | 58.85 | 57.29 | 58.10 | −0.36 % | 9.35 K $ |
| 2026-08-09 | 59.16 | 59.46 | 56.95 | 58.31 | −1.44 % | 7.29 K $ |
| 2026-08-08 | 59.91 | 60.37 | 58.38 | 59.21 | −1.17 % | 14.9 K $ |
| 2026-08-07 | 59.39 | 60.36 | 58.72 | 59.90 | +0.86 % | 10.5 K $ |
| 2026-08-06 | 59.72 | 60.16 | 59.05 | 59.39 | −0.55 % | 7.50 K $ |
| 2026-08-05 | 61.27 | 61.39 | 59.34 | 59.75 | −2.48 % | 5.89 K $ |
| 2026-08-04 | 59.68 | 61.34 | 59.60 | 61.26 | +2.65 % | 6.45 K $ |
| 2026-08-03 | 60.45 | 60.67 | 59.14 | 59.68 | −1.27 % | 8.28 K $ |
| 2026-08-02 | 61.19 | 62.03 | 59.72 | 60.48 | −1.16 % | 11.9 K $ |
| 2026-08-01 | 60.18 | 63.00 | 60.18 | 61.23 | +1.74 % | 7.57 K $ |
| 2026-07-31 | 60.70 | 61.12 | 59.74 | 60.17 | −0.87 % | 4.74 K $ |
| 2026-07-30 | 60.69 | 61.50 | 60.23 | 60.70 | +0.02 % | 6.07 K $ |
| 2026-07-29 | 60.66 | 61.94 | 59.64 | 60.66 | 0.00 % | 9.30 K $ |
| 2026-07-28 | 61.48 | 62.45 | 60.06 | 60.69 | −1.28 % | 8.90 K $ |
| 2026-07-27 | 63.71 | 64.04 | 61.27 | 61.46 | −3.53 % | 13.3 K $ |
| 2026-07-26 | 63.30 | 64.27 | 62.66 | 63.69 | +0.62 % | 6.75 K $ |
| 2026-07-25 | 63.46 | 63.91 | 63.01 | 63.31 | −0.24 % | 3.32 K $ |
| 2026-07-24 | 63.81 | 64.64 | 62.51 | 63.46 | −0.55 % | 7.52 K $ |
| 2026-07-23 | 63.70 | 64.50 | 62.49 | 63.76 | +0.09 % | 8.53 K $ |
| 2026-07-22 | 64.32 | 64.63 | 63.40 | 63.72 | −0.93 % | 6.35 K $ |
| 2026-07-21 | 64.78 | 65.50 | 63.74 | 64.34 | −0.68 % | 9.99 K $ |
| 2026-07-20 | 64.15 | 64.96 | 62.88 | 64.80 | +1.01 % | 8.58 K $ |