Cap Mercado $3.94T
-2.18%
Volumen 24h $335.39B
4.23%
BTC % 55.1%
0.32%
ETH % 11.91%
-1.76%
Monedas
33.467
+15
Exchanges
885
Ultima actualización
2 Minutos atrás
Precios Históricos de Quai Network (QUAI), Información de Volumen y Mercado por fecha Dólar USD - USD
| Fecha | Precio | Precio Mínimo | Precio Máximo | Precio Apertura | Volumen 24h USD | Capitalización USD |
|---|---|---|---|---|---|---|
| Oct-20 2025 | $0.039176 | $0.03672 | $0.040694 | $0.03901 | $1,015,489 | $30,654,689 |
| Oct-19 2025 | $0.039079 | $0.036575 | $0.040346 | $0.036575 | $1,018,012 | $30,579,088 |
| Oct-18 2025 | $0.037659 | $0.037659 | $0.041222 | $0.040336 | $1,061,179 | $29,467,918 |
| Oct-17 2025 | $0.040259 | $0.038911 | $0.041944 | $0.041944 | $1,055,813 | $31,502,292 |
| Oct-16 2025 | $0.042112 | $0.041724 | $0.044089 | $0.043817 | $883,290 | $32,952,431 |
| Oct-15 2025 | $0.044312 | $0.044131 | $0.04621 | $0.044769 | $910,728 | $34,673,637 |
| Oct-14 2025 | $0.04498 | $0.041898 | $0.045083 | $0.045083 | $1,103,824 | $35,196,730 |
| Oct-13 2025 | $0.045539 | $0.043964 | $0.050438 | $0.050421 | $1,085,924 | $35,633,985 |
| Oct-12 2025 | $0.050191 | $0.047424 | $0.050971 | $0.050743 | $1,046,183 | $39,274,365 |
| Oct-11 2025 | $0.050184 | $0.040262 | $0.050184 | $0.042135 | $1,224,519 | $39,268,231 |
| Oct-10 2025 | $0.04276 | $0.04276 | $0.05292 | $0.049898 | $2,281,852 | $33,459,185 |
| Oct-09 2025 | $0.049962 | $0.049148 | $0.053323 | $0.050456 | $1,953,284 | $39,094,651 |
| Oct-08 2025 | $0.053753 | $0.047584 | $0.053753 | $0.048564 | $1,294,018 | $42,061,570 |
| Oct-07 2025 | $0.048927 | $0.043508 | $0.048927 | $0.043889 | $1,200,106 | $38,285,201 |
| Oct-06 2025 | $0.044205 | $0.041551 | $0.048426 | $0.042017 | $2,396,574 | $34,590,080 |