Market Cap $3.16T
-4.79%
Volume 24h $225.61B
25.85%
BTC % 54.67%
-0.23%
ETH % 10.8%
-1.2%
Coins
33.736
+2
Exchanges
885
Last update
3 Minutes ago
Q Protocol (QGOV) Historical Price, Volume and Market Data by Date USD Dollar - USD
| Date | Price | Price Low | Price High | Price Open | Volume 24h USD | Capitalization USD |
|---|---|---|---|---|---|---|
| Nov-29 2025 | $0.00554291 | $0.00551142 | $0.0057123 | $0.00553109 | $100,341 | $1,532,492 |
| Nov-28 2025 | $0.00553206 | $0.00550928 | $0.00589953 | $0.00552995 | $100,876 | $1,529,265 |
| Nov-27 2025 | $0.00552956 | $0.00549901 | $0.00597006 | $0.00550999 | $112,109 | $1,528,573 |
| Nov-26 2025 | $0.00551058 | $0.00549737 | $0.00551058 | $0.00550796 | $99,489 | $1,523,100 |
| Nov-25 2025 | $0.00549866 | $0.00549701 | $0.0057776 | $0.00551837 | $100,344 | $1,519,138 |
| Nov-24 2025 | $0.0055086 | $0.00549802 | $0.00559752 | $0.0055781 | $99,578 | $1,521,770 |
| Nov-23 2025 | $0.00558729 | $0.00549669 | $0.00559819 | $0.00549669 | $100,572 | $1,542,975 |
| Nov-22 2025 | $0.0055065 | $0.00549621 | $0.00551947 | $0.00551648 | $99,548 | $1,520,437 |
| Nov-21 2025 | $0.00551593 | $0.00549159 | $0.00551593 | $0.00549485 | $100,007 | $1,523,037 |
| Nov-20 2025 | $0.00549729 | $0.00549201 | $0.00551681 | $0.00549449 | $102,371 | $1,510,731 |
| Nov-19 2025 | $0.00551481 | $0.00549482 | $0.00551827 | $0.00551655 | $100,087 | $1,512,655 |
| Nov-18 2025 | $0.00550722 | $0.0055028 | $0.00552233 | $0.00550371 | $102,541 | $1,510,470 |
| Nov-17 2025 | $0.00550404 | $0.00549566 | $0.00552658 | $0.00551801 | $99,880 | $1,509,329 |
| Nov-16 2025 | $0.00551658 | $0.00550681 | $0.00553719 | $0.00553685 | $99,975 | $1,505,946 |
| Nov-15 2025 | $0.00551592 | $0.00551592 | $0.00554723 | $0.00553585 | $100,249 | $1,505,765 |