CoinXview PortföyApp
TR
Coin: 1.234Borsalar: 22Piyasa değeri: $2,54T +1,90%Hacim 24s: $23,64BDominans: BTC 59,0% ETH 10,1%ETH gas: 0,42 gweiKorku ve Açgözlülük: 58/100

Quantinuum Inc. (QNTG) fiyat geçmişi

En fazla QNTG hacmine sahip borsadan günlük açılış, en yüksek, en düşük, kapanış ve hacim (UTC). Son 365 gün gösteriliyor.

Aylık getiriler QNTG

YılOcaŞubMarNisMayHazTemAğuEylEkiKasAraTüm yıl
2026———————-1,8%-3,8%-30%+28%—-15%

Her ayın ilk gününün açılışından son gününün kapanışına (UTC) değişim; içinde bulunulan ay bugüne kadardır (kesikli çerçeve). “Tüm yıl” verisi olan ayları bileşik olarak hesaplar. Geçmiş performans gelecekteki sonuçları garanti etmez.

Tam geçmişi indir (CSV, Excel'de açılır)

TarihAçEn yüksekEn düşükKapatHacimDeğişim
11.11.2026$42,85$43,56$42,67 $43,35$7,97K+1.17%
10.11.2026$40,06$43,96$38,43 $42,80$1,22M+6.84%
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%
Tüm bölümler