| Année | Prix d'ouverture | Prix de clôture | Rendement % |
|---|---|---|---|
| 2022 | $0,3299 | $1,14 | |
| 2023 | $1,13 | $0,0827 | 1.262% |
| 2024 | $0,0802 | $0,00146 | 5.394% |
| 2025 | $0,00146 | $0,000290 | 402,14% |
Publicité
Quint Cours Historique
Cours historique du Quint, données annuelles, prix maximum, statistiques mensuelles et quotidiennes depuis 2022.
| Premier Prix | 2022 Mai ($0,3301) |
|---|---|
| Prix le plus bas | 2025 Avril ($0,000179) |
| Prix maximum | 2022 Juin ($2,72) |
| Meilleure année | 2024 |
| Pire année | 2024 |
| Meilleur mois | Avril |
| Pire mois | Juin |
Cours Quint Historique Graphique
Statistiques historiques
| Année | Cours | Max Cours | Min Cours | Close | AVG. M. Cap | AVG. Volume | Max Volume | Circulation | Volatilité |
|---|---|---|---|---|---|---|---|---|---|
| 2022 | $1,58 | $2,79 | $0,3271 | $1,14 | $0 | $667.3 T | $3.8 M | 0 | 104% |
| 2023 | $0,7342 | $1,60 | $0,0647 | $0,0827 | $0 | $803.8 T | $5.1 M | 0 | 162% |
| 2024 | $0,0254 | $0,1183 | $0,00132 | $0,00146 | $2.3 M | $92.3 T | $1.3 M | 140.1 M | 208% |
| 2025 | $0,000681 | $0,00171 | $0,000170 | $0,000290 | $152.1 T | $31 T | $102.8 T | 226.1 M | 177% |
Quint Rendements annuels
Quint Mensuellement
| Année | Jan | Fév | Mar | Avr | Mai | Juin | Juil | Août | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2022 | -46,98% O:$2,59 C:$1,37 | 55,82% O:$1,37 C:$2,14 | -31,64% O:$2,14 C:$1,46 | 23,03% O:$1,46 C:$1,80 | -8,72% O:$1,81 C:$1,65 | -22,54% O:$1,65 C:$1,28 | -11,09% O:$1,28 C:$1,14 | |||||
| 2023 | 26,78% O:$1,13 C:$1,44 | -22,07% O:$1,44 C:$1,12 | 19,42% O:$1,12 C:$1,34 | -12,47% O:$1,34 C:$1,17 | -7,45% O:$1,17 C:$1,08 | -33,03% O:$1,08 C:$0,72 | -18,51% O:$0,73 C:$0,59 | -59,69% O:$0,59 C:$0,24 | -21,37% O:$0,24 C:$0,19 | -44,29% O:$0,19 C:$0,10 | 6,66% O:$0,10 C:$0,11 | -26,09% O:$0,11 C:$0,08 |
| 2024 | -38,02% O:$0,08 C:$0,05 | 2,13% O:$0,05 C:$0,05 | -38,19% O:$0,05 C:$0,03 | 53,49% O:$0,03 C:$0,05 | -18,76% O:$0,05 C:$0,04 | -56,72% O:$0,04 C:$0,02 | -51,20% O:$0,02 C:$0,01 | -6,55% O:$0,01 C:$0,01 | -36,23% O:$0,01 C:$0,01 | -8,25% O:$0,01 C:$0,00 | -47,09% O:$0,00 C:$0,00 | -40,79% O:$0,00 C:$0,00 |
| 2025 | -27,06% O:$0,00 C:$0,00 | -23,56% O:$0,00 C:$0,00 | -36,37% O:$0,00 C:$0,00 | 12,23% O:$0,00 C:$0,00 | 36,95% O:$0,00 C:$0,00 | -100% O:$0,00 C:$0 |
QUINT OHLC Données
| Date | Ouvrir | Haut | Bas | Fermer | Volume | Volume(QUINT) | Aperçu du marché |
|---|---|---|---|---|---|---|---|
| 06/07/2025 | $0,000287 | $0,000291 | $0,000286 | $0,000290 | $57 | 198.650 | $65.7 T |
| 06/06/2025 | $0,000295 | $0,000295 | $0,000281 | $0,000287 | $56 | 198.043 | $65.1 T |
| 06/05/2025 | $0,000319 | $0,000322 | $0,000291 | $0,000295 | $71 | 228.121 | $70.9 T |
| 06/04/2025 | $0,000318 | $0,000323 | $0,000318 | $0,000319 | $28 | 88.801 | $72.9 T |
| 06/03/2025 | $0,000320 | $0,000323 | $0,000317 | $0,000318 | $28 | 88.798 | $72.7 T |
| 06/02/2025 | $0,000317 | $0,000320 | $0,000312 | $0,000320 | $28 | 90.433 | $71.9 T |
| 06/01/2025 | $0,000316 | $0,000318 | $0,000311 | $0,000317 | $28 | 90.159 | $71.4 T |
| 05/31/2025 | $0,000315 | $0,000318 | $0,000311 | $0,000316 | $28 | 89.766 | $71.5 T |
| 05/30/2025 | $0,000328 | $0,000330 | $0,000314 | $0,000315 | $28 | 86.880 | $73.5 T |
| 05/29/2025 | $0,000334 | $0,000336 | $0,000327 | $0,000328 | $9 | 28.588 | $75.4 T |
| 05/28/2025 | $0,000334 | $0,000335 | $0,000331 | $0,000334 | $9 | 29.033 | $75.6 T |
| 05/27/2025 | $0,000316 | $0,000339 | $0,000313 | $0,000334 | $20 | 62.515 | $74.2 T |
| 05/26/2025 | $0,000314 | $0,000317 | $0,000313 | $0,000316 | $122 | 388.931 | $71.7 T |
| 05/25/2025 | $0,000313 | $0,000315 | $0,000308 | $0,000314 | $121 | 391.393 | $70.8 T |
| 05/24/2025 | $0,000298 | $0,000317 | $0,000298 | $0,000313 | $132 | 431.031 | $69.9 T |
| 05/23/2025 | $0,000311 | $0,000313 | $0,000297 | $0,000297 | $14 | 47.771 | $69.6 T |
| 05/22/2025 | $0,000305 | $0,000312 | $0,000305 | $0,000311 | $15 | 49.513 | $70.3 T |
| 05/21/2025 | $0,000295 | $0,000307 | $0,000294 | $0,000305 | $15 | 50.228 | $68 T |
| 05/20/2025 | $0,000295 | $0,000296 | $0,000291 | $0,000295 | $14 | 49.444 | $66.7 T |
| 05/19/2025 | $0,000295 | $0,000296 | $0,000288 | $0,000295 | $14 | 49.745 | $66.2 T |
| 05/18/2025 | $0,000290 | $0,000297 | $0,000288 | $0,000295 | $14 | 49.725 | $66.5 T |
| 05/17/2025 | $0,000293 | $0,000293 | $0,000288 | $0,000290 | $14 | 49.092 | $66.1 T |
| 05/16/2025 | $0,000295 | $0,000299 | $0,000292 | $0,000293 | $14 | 48.750 | $67.2 T |
| 05/15/2025 | $0,000298 | $0,000299 | $0,000292 | $0,000295 | $14 | 49.038 | $67.3 T |
| 05/14/2025 | $0,000303 | $0,000303 | $0,000296 | $0,000298 | $15 | 53.329 | $68 T |
| 05/13/2025 | $0,000298 | $0,000306 | $0,000290 | $0,000304 | $16 | 54.734 | $67.6 T |
| 05/12/2025 | $0,000294 | $0,000312 | $0,000293 | $0,000298 | $13 | 46.356 | $68.2 T |
| 05/11/2025 | $0,000300 | $0,000302 | $0,000293 | $0,000294 | $13 | 46.172 | $67.4 T |
| 05/10/2025 | $0,000299 | $0,000304 | $0,000293 | $0,000300 | $14 | 47.468 | $67.5 T |
| 05/09/2025 | $0,000277 | $0,000299 | $0,000275 | $0,000299 | $12 | 44.396 | $64.1 T |
| 05/08/2025 | $0,000259 | $0,000277 | $0,000259 | $0,000277 | $43 | 161.425 | $60.6 T |
Devises similaires
| Devise | Cours | Cap. Marché | Volume 24h | 1h | 24h | ||
|---|---|---|---|---|---|---|---|
 | FintruX Network (FTX) Historique cours | $0,000710 | $67.470 | $24 | -0,62% | -1,74% | |
 | Modefi (MOD) Historique cours | $0,00434 | $69.754 | $50 | -2,00% | -3,35% | |
 | Method Finance (MTHD) Historique cours | $0,00216 | $68.592 | $131 | -1,04% | 1,39% | |
 | Sentinel Chain (SENC) Historique cours | $0,000355 | $70.050 | $99.226 | 0,06% | -1,42% | |
 | Mochi Market (MOMA) Historique cours | $0,00164 | $64.278 | $38 | -0,77% | 1,07% | |
 | YENTEN (YTN) Historique cours | $0,00222 | $64.336 | $51 | -0,76% | -5,25% | |
 | Wheat Token (WHEAT) Historique cours | $0,6445 | $68.241 | $19 | -0,47% | 0,72% | |
 | UREEQA (URQA) Historique cours | $0,00158 | $64.375 | $30.105 | -1,00% | 2,82% | |
 | Suiswap (SSWP) Historique cours | $0,0000075 | $65.940 | $9.316 | 0% | 0% |