Market Cap $3.19T
-0.54%
Volume 24h $126.51B
-43.31%
BTC % 55.03%
0.16%
ETH % 11.22%
-0.26%
Coins
33.847
Exchanges
885
Last update
44 Seconds 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 |
|---|---|---|---|---|---|---|
| Dec-20 2025 | $0.00552856 | $0.00550719 | $0.00553726 | $0.00552661 | $99,502 | $1,539,091 |
| Dec-19 2025 | $0.00551649 | $0.00550616 | $0.00552754 | $0.00551654 | $102,203 | $1,535,619 |
| Dec-18 2025 | $0.0055067 | $0.00549717 | $0.0055284 | $0.00552806 | $99,626 | $1,532,780 |
| Dec-17 2025 | $0.00550812 | $0.00550756 | $0.00553875 | $0.00550926 | $100,399 | $1,527,947 |
| Dec-16 2025 | $0.00551944 | $0.00549826 | $0.00553933 | $0.00549989 | $101,875 | $1,530,973 |
| Dec-15 2025 | $0.00550116 | $0.00549934 | $0.00551131 | $0.00550128 | $99,648 | $1,525,632 |
| Dec-14 2025 | $0.00551064 | $0.0055002 | $0.00551204 | $0.00550179 | $100,257 | $1,528,147 |
| Dec-13 2025 | $0.00551132 | $0.00550064 | $0.00553073 | $0.00552077 | $100,144 | $1,527,526 |
| Dec-12 2025 | $0.00553137 | $0.00550111 | $0.00553194 | $0.00550111 | $99,968 | $1,532,859 |
| Dec-11 2025 | $0.00550161 | $0.00550073 | $0.00553178 | $0.00552108 | $101,020 | $1,524,607 |
| Dec-10 2025 | $0.00551073 | $0.00551007 | $0.00553164 | $0.00553101 | $100,170 | $1,527,020 |
| Dec-09 2025 | $0.00552038 | $0.00551003 | $0.00554042 | $0.00552106 | $101,992 | $1,529,288 |
| Dec-08 2025 | $0.00553091 | $0.00550006 | $0.00553091 | $0.00552224 | $100,142 | $1,532,088 |
| Dec-07 2025 | $0.00552079 | $0.00549984 | $0.00552249 | $0.00552127 | $99,981 | $1,529,148 |
| Dec-06 2025 | $0.00552193 | $0.00551084 | $0.00555217 | $0.00552143 | $100,141 | $1,529,091 |