CoinXview المحفظةApp
AR
العملة: 1,242المنصات: 22القيمة السوقية: $2.51T −3.14%حجم التداول 24h: $28.48Bالاستحواذ: BTC 58.9% ETH 10.0%رسوم الغاز لـ ETH: 0.19 gweiالخوف والجشع: 28/100

سجل أسعار Quantinuum Inc. (QNTG)

أسعار الافتتاح، الأعلى، الأدنى، الإغلاق وحجم التداول اليومي (UTC)، من المنصة الأكثر حجماً لـ QNTG. عرض آخر 365 يوم.

العوائد الشهرية QNTG

السنةينايرفبرايرمارسأبريلمايويونيويوليوأغسطسسبتمبرأكتوبرنوفمبرديسمبرالسنة كاملة
2026———————-1.8%-3.8%-30%+17%—-22%

التغير من سعر الافتتاح في اليوم الأول إلى سعر الإغلاق في اليوم الأخير من كل شهر (UTC)؛ الشهر الحالي حتى تاريخه (إطار متقطع). «السنة كاملة» تجمع عوائد الأشهر المتوفرة بشكل مركّب. الأداء السابق لا يضمن النتائج المستقبلية.

تنزيل السجل الكامل (CSV، يُفتح في Excel)

التاريخالافتتاحالأعلىالأدنىالإغلاقحجم التداولالتغيير
10‏/11‏/2026$40.06$40.10$39.72 $39.79$132.80K-0.67%
09‏/11‏/2026$36.93$40.62$36.42 $39.99$210.20K+8.29%
08‏/11‏/2026$36.79$36.94$36.79 $36.93$50.10K+0.38%
07‏/11‏/2026$37.14$37.28$36.41 $36.79$60.44K-0.94%
06‏/11‏/2026$29.86$37.52$29.82 $37.10$108.52K+24.25%
05‏/11‏/2026$33.05$33.29$28.48 $29.74$125.98K-10.02%
04‏/11‏/2026$32.81$33.51$31.44 $33.11$111.95K+0.91%
03‏/11‏/2026$31.50$33.14$30.74 $32.88$60.64K+4.38%
02‏/11‏/2026$34.11$34.51$30.95 $31.56$80.83K-7.48%
01‏/11‏/2026$33.99$34.19$33.69 $34.13$1.50K+0.41%
31‏/10‏/2026$34.02$34.15$33.75 $33.92$3.99K-0.29%
30‏/10‏/2026$36.32$36.83$32.95 $34.07$110.25K-6.19%
29‏/10‏/2026$37.83$37.99$36.28 $36.32$10.08K-3.99%
28‏/10‏/2026$40.13$40.63$37.65 $37.75$4.35K-5.93%
27‏/10‏/2026$37.60$40.22$37.24 $40.14$10.90K+6.76%
26‏/10‏/2026$36.23$37.96$35.75 $37.52$1.91K+3.56%
25‏/10‏/2026$36.28$36.28$36.26 $36.28$160.35+0.00%
24‏/10‏/2026$36.29$36.42$36.05 $36.28$274.26-0.03%
23‏/10‏/2026$35.74$36.94$35.65 $36.37$1.57K+1.76%
22‏/10‏/2026$38.51$38.51$35.30 $35.74$41.05K-7.19%
21‏/10‏/2026$35.65$38.91$35.65 $38.42$9.22K+7.77%
20‏/10‏/2026$35.16$35.64$33.96 $35.63$47.69K+1.34%
19‏/10‏/2026$36.67$38.47$34.72 $35.42$91.14K-3.41%
18‏/10‏/2026$36.04$36.68$36.03 $36.67$597.10+1.75%
17‏/10‏/2026$36.34$36.54$35.64 $36.10$204.77-0.66%
16‏/10‏/2026$36.76$37.06$35.21 $36.28$38.73K-1.31%
15‏/10‏/2026$32.56$36.94$31.95 $36.76$110.56K+12.90%
14‏/10‏/2026$36.94$37.06$32.50 $32.53$13.52K-11.94%
13‏/10‏/2026$39.37$39.51$36.55 $36.93$18.59K-6.20%
12‏/10‏/2026$41.46$41.52$39.45 $39.46$3.35K-4.82%
11‏/10‏/2026$41.66$41.77$41.19 $41.46$1.32K-0.48%
10‏/10‏/2026$41.68$41.78$41.35 $41.66$4.41K-0.05%
09‏/10‏/2026$41.59$42.30$41.11 $41.62$53.10K+0.07%
08‏/10‏/2026$44.32$44.41$41.26 $41.59$38.99K-6.16%
07‏/10‏/2026$45.76$45.85$43.68 $44.41$20.26K-2.95%
06‏/10‏/2026$45.58$46.12$45.42 $45.76$46.66K+0.39%
05‏/10‏/2026$46.51$46.72$44.74 $45.58$62.93K-2.00%
04‏/10‏/2026$46.58$46.73$46.44 $46.73$5.46K+0.32%
03‏/10‏/2026$46.21$46.61$46.07 $46.61$8.83K+0.87%
02‏/10‏/2026$47.01$48.35$46.03 $46.29$53.06K-1.53%
01‏/10‏/2026$48.33$49.28$46.50 $46.85$46.88K-3.06%
30‏/09‏/2026$49.16$49.47$48.15 $48.35$26.11K-1.65%
29‏/09‏/2026$49.49$50.01$48.70 $49.14$34.73K-0.71%
28‏/09‏/2026$49.07$51.05$48.44 $49.49$56.36K+0.86%
27‏/09‏/2026$49.56$49.56$49.00 $49.21$7.17K-0.71%
26‏/09‏/2026$49.70$49.74$49.00 $49.57$4.64K-0.26%
25‏/09‏/2026$49.41$51.52$49.39 $49.60$58.15K+0.38%
24‏/09‏/2026$50.52$50.58$47.52 $49.39$29.28K-2.24%
23‏/09‏/2026$53.03$56.30$50.29 $50.52$78.35K-4.73%
22‏/09‏/2026$51.54$53.19$50.81 $52.96$27.66K+2.76%
21‏/09‏/2026$52.08$53.46$51.29 $51.55$32.93K-1.02%
20‏/09‏/2026$52.20$52.20$51.59 $51.94$528.81-0.50%
19‏/09‏/2026$51.98$52.45$51.75 $52.20$2.93K+0.42%
18‏/09‏/2026$54.29$55.27$51.86 $51.99$32.17K-4.24%
17‏/09‏/2026$52.31$55.64$52.09 $54.30$44.56K+3.80%
16‏/09‏/2026$48.52$52.38$48.50 $52.28$27.31K+7.75%
15‏/09‏/2026$49.25$49.74$48.19 $48.53$35.22K-1.46%
14‏/09‏/2026$48.55$50.77$46.67 $49.28$39.18K+1.50%
13‏/09‏/2026$49.21$49.30$48.46 $48.55$3.34K-1.34%
12‏/09‏/2026$49.08$49.34$49.06 $49.20$1.71K+0.24%
11‏/09‏/2026$48.82$49.57$48.18 $49.06$33.98K+0.49%
10‏/09‏/2026$48.89$49.69$47.38 $48.76$25.62K-0.27%
09‏/09‏/2026$51.17$52.86$48.87 $48.91$45.13K-4.42%
08‏/09‏/2026$50.25$53.10$50.12 $51.15$79.87K+1.79%
07‏/09‏/2026$50.27$50.41$50.27 $50.31$9.01K+0.08%
06‏/09‏/2026$49.74$50.69$49.74 $50.29$18.65K+1.11%
05‏/09‏/2026$49.60$49.70$49.60 $49.60$31.98K+0.00%
04‏/09‏/2026$48.67$50.01$48.43 $49.60$143.40K+1.91%
03‏/09‏/2026$48.22$49.12$47.23 $48.67$107.87K+0.93%
02‏/09‏/2026$47.87$48.78$47.08 $48.22$116.74K+0.73%
01‏/09‏/2026$50.25$51.08$47.41 $47.88$435.56K-4.72%
31‏/08‏/2026$50.31$51.84$49.52 $50.37$146.84K+0.12%
30‏/08‏/2026$50.78$51.21$50.55 $50.85$6.51K+0.14%
29‏/08‏/2026$50.59$50.94$50.35 $50.79$10.21K+0.40%
28‏/08‏/2026$54.01$54.02$49.99 $50.68$23.44K-6.17%
27‏/08‏/2026$54.30$54.88$53.38 $53.89$61.58K-0.76%
26‏/08‏/2026$54.00$56.15$52.72 $54.30$118.85K+0.56%
25‏/08‏/2026$52.52$54.21$52.06 $53.93$27.34K+2.68%
24‏/08‏/2026$57.00$57.04$52.09 $52.52$40.26K-7.86%
23‏/08‏/2026$56.78$57.37$56.18 $57.25$3.73K+0.83%
22‏/08‏/2026$57.21$57.62$56.47 $56.68$3.22K-0.93%
21‏/08‏/2026$54.77$57.26$54.55 $57.01$51.13K+4.09%
20‏/08‏/2026$57.13$57.74$54.12 $54.78$30.07K-4.11%
19‏/08‏/2026$58.64$60.56$56.07 $57.13$20.02K-2.58%
18‏/08‏/2026$65.37$66.66$57.09 $58.64$3.54K-10.30%
17‏/08‏/2026$63.32$66.42$61.79 $65.52$3.48K+3.47%
16‏/08‏/2026$63.98$64.00$62.44 $63.19$339.74-1.23%
15‏/08‏/2026$63.31$64.01$62.95 $63.85$379.36+0.85%
14‏/08‏/2026$66.55$69.80$61.11 $63.31$9.14K-4.87%
13‏/08‏/2026$70.59$72.10$64.73 $66.69$14.13K-5.52%
12‏/08‏/2026$56.03$71.06$55.66 $70.59$61.89K+25.99%
11‏/08‏/2026$56.80$57.67$54.26 $55.90$21.74K-1.58%
10‏/08‏/2026$58.03$60.12$56.19 $56.83$24.55K-2.07%
09‏/08‏/2026$58.53$58.53$57.91 $58.28$2.28K-0.43%
08‏/08‏/2026$59.40$59.40$57.94 $58.41$5.14K-1.67%
07‏/08‏/2026$59.04$62.26$58.36 $59.37$36.26K+0.56%
06‏/08‏/2026$56.43$59.97$55.48 $59.04$20.65K+4.63%
05‏/08‏/2026$55.49$59.90$55.45 $56.37$16.40K+1.59%
04‏/08‏/2026$54.32$60.17$54.31 $55.48$22.61K+2.14%
03‏/08‏/2026$51.89$54.33$50.67 $54.33$28.82K+4.70%
02‏/08‏/2026$51.80$52.23$51.45 $51.89$1.28K+0.17%
01‏/08‏/2026$51.27$51.99$51.25 $51.80$907.54+1.03%
31‏/07‏/2026$51.89$53.88$50.60 $50.69$12.12K-2.31%
30‏/07‏/2026$47.94$52.19$43.96 $51.89$27.75K+8.24%
29‏/07‏/2026$50.64$50.69$47.04 $47.92$26.38K-5.37%
28‏/07‏/2026$53.01$53.99$47.37 $50.64$71.49K-4.47%
27‏/07‏/2026$55.30$57.00$51.36 $52.90$31.58K-4.34%
26‏/07‏/2026$53.42$57.18$53.42 $55.43$2.05K+3.76%
25‏/07‏/2026$54.27$55.32$53.19 $53.40$2.45K-1.60%
24‏/07‏/2026$56.33$57.62$52.02 $52.86$83.19K-6.16%
23‏/07‏/2026$55.53$59.03$53.08 $55.65$43.08K+0.22%
جميع الأقسام