Market Cap $4.15T
-0.98%
Volume 24h $331.19B
-0.91%
BTC % 54.49%
0.49%
ETH % 11.96%
-0.5%
Coins
33.291
+8
Exchanges
885
Last update
12 Seconds ago
QUAIN (QUAIN) 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 | $0.00032385 | $0.00032323 | $0.00035821 | $0.00035366 | $6,053 | $323,846 |
| Sep-28 2025 | $0.00035126 | $0.000246 | $0.00035126 | $0.00025714 | $8,073 | $351,260 |
| Sep-27 2025 | $0.00025714 | $0.00023996 | $0.00039716 | $0.00039716 | - | $257,140 |
| Sep-26 2025 | $0.00039584 | $0.00039584 | $0.00047213 | $0.00046714 | $32,212 | $395,841 |
| Sep-25 2025 | $0.00047193 | $0.00041177 | $0.00054802 | $0.00044582 | $42,271 | $471,922 |
| Sep-24 2025 | $0.00046688 | $0.00032026 | $0.00057941 | $0.00037449 | $174,854 | $466,882 |
| Sep-23 2025 | $0.00038155 | $0.00018342 | $0.00039356 | $0.00018701 | $48,302 | $381,547 |
| Sep-22 2025 | $0.00018712 | $0.0001296 | $0.00023166 | $0.00014035 | $69,942 | $187,127 |
| Sep-21 2025 | $0.00014035 | $0.00012146 | $0.00014213 | $0.00012146 | - | $140,351 |
| Sep-20 2025 | $0.00012146 | $0.00012087 | $0.00012146 | $0.00012087 | - | $121,468 |
| Sep-19 2025 | $0.00012087 | $0.00012087 | $0.00012785 | $0.00012785 | - | $120,869 |
| Sep-18 2025 | $0.00012785 | $0.00012619 | $0.00012822 | $0.00012742 | $603 | $127,851 |
| Sep-17 2025 | $0.00012742 | $0.00011494 | $0.00012742 | $0.00011794 | $2,012 | $127,424 |
| Sep-16 2025 | $0.00011794 | $0.00011594 | $0.00011794 | $0.00011594 | $76 | $117,945 |
| Sep-15 2025 | $0.00011594 | $0.00011536 | $0.00012174 | $0.00012068 | - | $115,941 |