| Rok | Początek | Koniec | Zwrot % |
|---|---|---|---|
| 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% |
Reklama
Quint Historia Kursu
Quint Historyczny kurs, dane rok po roku, maksymalny kurs, statystyki cen miesięcznych i dziennych od 2022 roku.
| Pierwsza cena | 2022 maj ($0.3301) |
|---|---|
| Najniższa cena | 2025 kwiecień ($0.000179) |
| Maksymalny Kurs | 2022 czerwiec ($2.72) |
| Najlepszy rok | 2024 |
| Najgorszy rok | 2024 |
| Najlepszy miesiąc | kwiecień |
| Najgorszy miesiąc | czerwiec |
Quint Kurs Historyczny Wykres
Quint historia kursu z lat, od 2022 roku
| Rok | Kurs | Max Kurs | Min Kurs | Close | AVG. R. Kapitalizacja | AVG. Wolumen | Max Wolumen | Podaż | Zmienność |
|---|---|---|---|---|---|---|---|---|---|
| 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 Roczne zwroty
Quint Historyczne kursy według miesięcy
| Rok | Sty | Lut | Mar | Kwi | maj | Cze | Lip | Sie | Wrz | Paź | Lis | Gru |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 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 Dane
| Data | Otwórz | Wysokie | Niskie | Zamknij | Wolumen | Wolumen(QUINT) | Kapitalizacja |
|---|---|---|---|---|---|---|---|
| 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 |
Podobne Monety
| Moneta | Kurs | Kapitalizacja | Wolumen | 1 godzina | 24godziny | ||
|---|---|---|---|---|---|---|---|
 | FintruX Network (FTX) Historia Kursu | $0.000710 | $67,470 | $24 | -0.62% | -1.74% | |
 | Modefi (MOD) Historia Kursu | $0.00434 | $69,754 | $50 | -2.00% | -3.35% | |
 | Method Finance (MTHD) Historia Kursu | $0.00216 | $68,592 | $131 | -1.04% | 1.39% | |
 | Sentinel Chain (SENC) Historia Kursu | $0.000355 | $70,050 | $99,226 | 0.06% | -1.42% | |
 | Mochi Market (MOMA) Historia Kursu | $0.00164 | $64,278 | $38 | -0.77% | 1.07% | |
 | YENTEN (YTN) Historia Kursu | $0.00222 | $64,336 | $51 | -0.76% | -5.25% | |
 | Wheat Token (WHEAT) Historia Kursu | $0.6445 | $68,241 | $19 | -0.47% | 0.72% | |
 | UREEQA (URQA) Historia Kursu | $0.00158 | $64,375 | $30,105 | -1.00% | 2.82% | |
 | Suiswap (SSWP) Historia Kursu | $0.0000075 | $65,940 | $9,316 | 0% | 0% |