Market Cap $3.17T
-1.56%
Volume 24h $199.02B
21.75%
BTC % 54.95%
-0.16%
ETH % 11.25%
-0.62%
Coins
33.847
Exchanges
885
Last update
38 Seconds ago
Quai Network (QUAI) 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-22 2025 | $0.025668 | $0.022894 | $0.025668 | $0.023246 | $344,447 | $20,085,107 |
| Dec-21 2025 | $0.023218 | $0.022021 | $0.024759 | $0.023267 | $295,788 | $18,168,015 |
| Dec-20 2025 | $0.023277 | $0.022625 | $0.025427 | $0.025169 | $353,208 | $18,214,435 |
| Dec-19 2025 | $0.025249 | $0.022535 | $0.025249 | $0.023507 | $256,159 | $19,757,136 |
| Dec-18 2025 | $0.023516 | $0.022512 | $0.02457 | $0.022594 | $328,431 | $18,400,924 |
| Dec-17 2025 | $0.02227 | $0.020273 | $0.02227 | $0.020749 | $394,808 | $17,425,952 |
| Dec-16 2025 | $0.020502 | $0.01995 | $0.02101 | $0.020049 | $210,209 | $16,042,498 |
| Dec-15 2025 | $0.020003 | $0.020003 | $0.021774 | $0.021694 | $258,498 | $15,652,497 |
| Dec-14 2025 | $0.021877 | $0.020684 | $0.021877 | $0.020693 | $807,488 | $17,118,645 |
| Dec-13 2025 | $0.020611 | $0.0205 | $0.022289 | $0.022104 | $734,002 | $16,128,128 |
| Dec-12 2025 | $0.022002 | $0.020592 | $0.022002 | $0.020592 | $776,894 | $17,216,503 |
| Dec-11 2025 | $0.020892 | $0.020436 | $0.021606 | $0.021606 | $686,500 | $16,348,433 |
| Dec-10 2025 | $0.021609 | $0.021609 | $0.023617 | $0.022741 | $865,904 | $16,908,736 |
| Dec-09 2025 | $0.022907 | $0.022815 | $0.023606 | $0.023593 | $778,824 | $17,924,656 |
| Dec-08 2025 | $0.02359 | $0.023412 | $0.023665 | $0.023527 | $775,307 | $18,458,957 |