Market Cap $4.13T
0.09%
Volume 24h $334.46B
15.61%
BTC % 54.5%
0.71%
ETH % 11.97%
-0.16%
Coins
33.291
+14
Exchanges
885
Last update
2 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 |
|---|---|---|---|---|---|---|
| Sep-29 2025 | $0.00554228 | $0.00554228 | $0.00574246 | $0.00574174 | $100,342 | $1,495,927 |
| Sep-28 2025 | $0.00572204 | $0.00572191 | $0.0057428 | $0.00572206 | $101,570 | $1,543,076 |
| Sep-27 2025 | $0.00573297 | $0.00571199 | $0.0057428 | $0.00571304 | $100,353 | $1,546,022 |
| Sep-26 2025 | $0.00571397 | $0.00568286 | $0.00573322 | $0.005693 | $101,136 | $1,540,897 |
| Sep-25 2025 | $0.00570251 | $0.00554066 | $0.00570251 | $0.00554191 | $101,186 | $1,537,804 |
| Sep-24 2025 | $0.0055418 | $0.00554135 | $0.00561099 | $0.00561099 | $99,804 | $1,494,466 |
| Sep-23 2025 | $0.00562182 | $0.00561101 | $0.00568216 | $0.00562433 | $100,262 | $1,515,815 |
| Sep-22 2025 | $0.00561544 | $0.00559328 | $0.00584291 | $0.00583267 | $100,293 | $1,512,567 |
| Sep-21 2025 | $0.00583299 | $0.00574262 | $0.00591303 | $0.00587255 | $100,108 | $1,571,047 |
| Sep-20 2025 | $0.00588328 | $0.00587242 | $0.00600315 | $0.00598365 | $100,074 | $1,584,472 |
| Sep-19 2025 | $0.0059952 | $0.00571186 | $0.0061027 | $0.00584165 | $100,893 | $1,613,920 |
| Sep-18 2025 | $0.00588227 | $0.00588227 | $0.00606118 | $0.00604145 | $99,820 | $1,583,516 |
| Sep-17 2025 | $0.00604292 | $0.00558241 | $0.00612191 | $0.00558271 | $101,122 | $1,621,125 |
| Sep-16 2025 | $0.00559175 | $0.00557231 | $0.00575156 | $0.00575156 | $98,773 | $1,499,865 |
| Sep-15 2025 | $0.00577168 | $0.0055225 | $0.00581241 | $0.00553163 | $104,222 | $1,548,124 |