Cap Mercado $2.97T
-2.15%
Volumen 24h $256.94B
-46.1%
BTC % 55.15%
0.99%
ETH % 10.48%
-4.1%
Monedas
34.180
+3
Exchanges
885
Ultima actualización
52 Segundos atrás
Precios Históricos de Q Protocol (QGOV), Información de Volumen y Mercado por fecha Dólar USD - USD
| Fecha | Precio | Precio Mínimo | Precio Máximo | Precio Apertura | Volumen 24h USD | Capitalización USD |
|---|---|---|---|---|---|---|
| Jan-30 2026 | $0.00185685 | $0.00185685 | $0.00193697 | $0.0019168 | $99,173 | $524,854 |
| Jan-29 2026 | $0.00191694 | $0.00189698 | $0.0022666 | $0.00225664 | $102,160 | $541,799 |
| Jan-28 2026 | $0.00225684 | $0.00223698 | $0.00226691 | $0.00224689 | $99,039 | $637,543 |
| Jan-27 2026 | $0.00225728 | $0.00224685 | $0.00225764 | $0.00224747 | $100,481 | $637,600 |
| Jan-26 2026 | $0.00224749 | $0.00213807 | $0.00227743 | $0.00216745 | $99,563 | $635,054 |
| Jan-25 2026 | $0.00214758 | $0.00200681 | $0.00217784 | $0.00200685 | $100,164 | $606,781 |
| Jan-24 2026 | $0.00202677 | $0.00184718 | $0.00269584 | $0.00206737 | $99,703 | $572,605 |
| Jan-23 2026 | $0.00212732 | $0.00198764 | $0.00277658 | $0.00198787 | $100,315 | $600,635 |
| Jan-22 2026 | $0.00198794 | $0.00196794 | $0.00202795 | $0.00201899 | $99,186 | $561,243 |
| Jan-21 2026 | $0.00201852 | $0.00201815 | $0.00206774 | $0.00202745 | $100,036 | $569,834 |
| Jan-20 2026 | $0.00204747 | $0.00202739 | $0.00216889 | $0.00216848 | $104,077 | $577,965 |
| Jan-19 2026 | $0.00216861 | $0.00216861 | $0.00219973 | $0.00219973 | $95,541 | $612,117 |
| Jan-18 2026 | $0.00219936 | $0.00218924 | $0.00252904 | $0.00251901 | $103,922 | $620,750 |
| Jan-17 2026 | $0.00253905 | $0.00253887 | $0.00256899 | $0.0025689 | $97,459 | $714,895 |
| Jan-16 2026 | $0.00257879 | $0.00256803 | $0.00306908 | $0.00306908 | $99,497 | $726,032 |