Market Cap $3.15T
-4.63%
Volume 24h $326.87B
48.65%
BTC % 54.92%
0.32%
ETH % 10.74%
-2.04%
Coins
33.748
+13
Exchanges
885
Last update
1 minute 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 |
|---|---|---|---|---|---|---|
| Nov-30 2025 | $0.023706 | $0.023601 | $0.024114 | $0.024013 | $827,506 | $18,549,899 |
| Nov-29 2025 | $0.023844 | $0.023814 | $0.024888 | $0.02481 | $813,660 | $18,658,150 |
| Nov-28 2025 | $0.024802 | $0.02403 | $0.025093 | $0.024072 | $857,610 | $19,407,487 |
| Nov-27 2025 | $0.024082 | $0.022687 | $0.025093 | $0.022687 | $846,169 | $18,843,922 |
| Nov-26 2025 | $0.0226 | $0.020094 | $0.0226 | $0.020471 | $825,844 | $17,684,834 |
| Nov-25 2025 | $0.0202 | $0.019084 | $0.0202 | $0.019199 | $764,514 | $15,806,758 |
| Nov-24 2025 | $0.019087 | $0.018705 | $0.019402 | $0.019101 | $790,579 | $14,935,637 |
| Nov-23 2025 | $0.019195 | $0.01859 | $0.019198 | $0.019088 | $798,576 | $15,020,016 |
| Nov-22 2025 | $0.018894 | $0.018894 | $0.019984 | $0.019971 | $788,844 | $14,784,747 |
| Nov-21 2025 | $0.019992 | $0.018379 | $0.020195 | $0.019182 | $846,130 | $15,643,624 |
| Nov-20 2025 | $0.020376 | $0.018587 | $0.020376 | $0.01867 | $820,589 | $15,944,210 |
| Nov-19 2025 | $0.018666 | $0.018303 | $0.020226 | $0.019881 | $865,986 | $14,605,969 |
| Nov-18 2025 | $0.019764 | $0.019699 | $0.021966 | $0.021966 | $918,340 | $15,465,664 |
| Nov-17 2025 | $0.021986 | $0.02169 | $0.02427 | $0.022282 | $899,632 | $17,203,872 |
| Nov-16 2025 | $0.022708 | $0.022708 | $0.024867 | $0.024867 | $812,814 | $17,769,411 |