Баг-репорт
QuantixAI QAI
Курс QAI
Исторические Данные для QuantixAI
Скачать данные
| Дата | Открытие | Макс | Мин | Средняя | Закрыть | Изм. | Объём | Изм. Объема | Капитализ. | Изм. Капитализ. |
|---|---|---|---|---|---|---|---|---|---|---|
16 Apr | $ 84.78 | $ 85.63 | $ 82.51 | $ 84.04 | $ 83.23 | -1.82% | $ 4,747,031 | -13% | $ 1,188,922 | -2.57% |
15 Apr | $ 85.86 | $ 88.11 | $ 84.78 | $ 86.04 | $ 85.43 | -0.51% | $ 5,456,015 | +3.67% | $ 1,220,250 | -1.60% |
14 Apr | $ 87.04 | $ 89.34 | $ 82.24 | $ 86.36 | $ 86.82 | -0.25% | $ 5,263,032 | -3.78% | $ 1,240,138 | -0.25% |
13 Apr | $ 88.63 | $ 89.72 | $ 86.52 | $ 87.98 | $ 87.04 | -1.80% | $ 5,469,904 | -19.1% | $ 1,243,291 | -2.14% |
12 Apr | $ 87.60 | $ 89.42 | $ 86.82 | $ 88.20 | $ 88.95 | +1.54% | $ 6,760,962 | +5.81% | $ 1,270,521 | +1.57% |
11 Apr | $ 87.04 | $ 90.01 | $ 85.63 | $ 87.57 | $ 87.58 | +0.61% | $ 6,389,485 | -2.26% | $ 1,250,941 | +0.71% |
10 Apr | $ 91.97 | $ 91.97 | $ 84.75 | $ 88.91 | $ 86.96 | -5.45% | $ 6,537,193 | +46% | $ 1,242,181 | -5.51% |
9 Apr | $ 88.53 | $ 92.95 | $ 85.62 | $ 89.79 | $ 92.04 | +3.96% | $ 4,476,171 | +147.8% | $ 1,314,669 | +3.96% |
8 Apr | $ 88.99 | $ 91.37 | $ 86.89 | $ 88.95 | $ 88.53 | -0.51% | $ 1,806,542 | -3.78% | $ 1,264,624 | -0.51% |
7 Apr | $ 89.89 | $ 93.72 | $ 86.85 | $ 89.86 | $ 88.99 | -1.00% | $ 1,877,607 | -18.4% | $ 1,271,138 | -1.94% |
6 Apr | $ 85.33 | $ 91.85 | $ 83.76 | $ 87.92 | $ 90.76 | +6.36% | $ 2,301,734 | +2.28% | $ 1,296,348 | +6.40% |
5 Apr | $ 88.30 | $ 92.64 | $ 84.50 | $ 87.68 | $ 85.30 | -3.39% | $ 2,250,456 | +26.3% | $ 1,218,418 | -3.37% |
4 Apr | $ 89.58 | $ 99.02 | $ 81.83 | $ 89.68 | $ 88.28 | -1.45% | $ 1,782,054 | -19.8% | $ 1,260,953 | -1.45% |
3 Apr | $ 97.81 | $ 100.12 | $ 83.65 | $ 92.79 | $ 89.58 | -8.42% | $ 2,221,231 | +6.04% | $ 1,279,564 | -8.51% |
2 Apr | $ 88.64 | $ 102.61 | $ 55.41 | $ 86.14 | $ 97.91 | +10.5% | $ 2,094,692 | +123.8% | $ 1,398,615 | +10.5% |
1 Apr | $ 74.73 | $ 104.91 | $ 74.57 | $ 85.71 | $ 88.64 | +18.6% | $ 936,085 | +11.2% | $ 1,266,197 | +18.6% |
31 Mar | $ 69.93 | $ 75.33 | $ 69.13 | $ 72.28 | $ 74.73 | +6.86% | $ 842,000 | +13% | $ 1,067,465 | +6.86% |
30 Mar | $ 68.29 | $ 70.09 | $ 68.21 | $ 69.13 | $ 69.93 | +2.40% | $ 744,980 | +15.1% | $ 998,901 | +2.40% |
29 Mar | $ 69.84 | $ 70.08 | $ 67.78 | $ 69.00 | $ 68.29 | -2.22% | $ 647,112 | -2.51% | $ 975,449 | -2.22% |
28 Mar | $ 72.42 | $ 72.45 | $ 69.25 | $ 70.99 | $ 69.84 | -3.55% | $ 663,775 | -15.5% | $ 997,619 | -3.56% |
27 Mar | $ 72.20 | $ 72.69 | $ 69.65 | $ 71.74 | $ 72.42 | +0.29% | $ 785,655 | +11% | $ 1,034,409 | +0.35% |
26 Mar | $ 72.53 | $ 73.25 | $ 71.30 | $ 72.31 | $ 72.17 | -0.51% | $ 707,952 | -12.5% | $ 1,030,824 | -0.38% |
25 Mar | $ 72.40 | $ 73.23 | $ 71.46 | $ 72.38 | $ 72.44 | +0.06% | $ 809,109 | +6.78% | $ 1,034,768 | +0.05% |
24 Mar | $ 71.06 | $ 73.32 | $ 70.96 | $ 71.94 | $ 72.41 | +1.89% | $ 757,721 | -12.2% | $ 1,034,236 | +1.89% |
23 Mar | $ 69.44 | $ 71.08 | $ 69.44 | $ 70.25 | $ 71.06 | +2.35% | $ 862,942 | -0.07% | $ 1,015,092 | +2.40% |
22 Mar | $ 69.71 | $ 70.00 | $ 69.14 | $ 69.56 | $ 69.40 | -0.44% | $ 863,514 | +3.70% | $ 991,275 | -0.48% |
21 Mar | $ 74.77 | $ 75.20 | $ 69.48 | $ 72.30 | $ 69.73 | -6.74% | $ 832,708 | -4.47% | $ 996,014 | -6.79% |
20 Mar | $ 76.02 | $ 76.19 | $ 72.92 | $ 74.98 | $ 74.81 | -1.59% | $ 871,639 | +68% | $ 1,068,620 | -1.58% |
19 Mar | $ 73.38 | $ 76.01 | $ 73.24 | $ 74.66 | $ 76.01 | +3.59% | $ 518,718 | -57.3% | $ 1,085,781 | +3.67% |
18 Mar | $ 74.44 | $ 74.44 | $ 72.07 | $ 73.57 | $ 73.32 | -1.50% | $ 1,213,598 | -67.9% | $ 1,047,370 | -1.52% |
17 Mar | $ 73.10 | $ 74.97 | $ 73.10 | $ 73.90 | $ 74.45 | +1.86% | $ 3,784,148 | +15.8% | $ 1,063,487 | +1.86% |
16 Mar | $ 74.80 | $ 74.91 | $ 72.75 | $ 73.89 | $ 73.10 | -2.27% | $ 3,267,753 | 0% | $ 1,044,102 | 0% |