Cap Mercado $2.83T
-0.39%
Volumen 24h $391.72B
2.13%
BTC % 55.12%
0.12%
ETH % 9.98%
-1.6%
Monedas
34.183
+3
Exchanges
885
Ultima actualización
6 Segundos 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 |
|---|---|---|---|---|---|---|
| Feb-01 2026 | $0.074862 | $0.074862 | $0.079567 | $0.077074 | $434,216 | $58,578,499 |
| Jan-31 2026 | $0.076545 | $0.071602 | $0.086254 | $0.08573 | $625,723 | $59,895,609 |
| Jan-30 2026 | $0.085658 | $0.082707 | $0.087742 | $0.087653 | $530,210 | $67,026,582 |
| Jan-29 2026 | $0.087924 | $0.087924 | $0.095719 | $0.095341 | $447,903 | $68,799,433 |
| Jan-28 2026 | $0.095781 | $0.090679 | $0.0964 | $0.09309 | $895,078 | $74,947,490 |
| Jan-27 2026 | $0.091124 | $0.081213 | $0.092575 | $0.083623 | $707,858 | $71,303,786 |
| Jan-26 2026 | $0.083047 | $0.082949 | $0.089045 | $0.08687 | $571,251 | $64,983,429 |
| Jan-25 2026 | $0.088051 | $0.088051 | $0.095026 | $0.095026 | $522,126 | $68,899,038 |
| Jan-24 2026 | $0.097597 | $0.093316 | $0.097733 | $0.097733 | $540,135 | $76,368,323 |
| Jan-23 2026 | $0.097542 | $0.090474 | $0.097542 | $0.0967 | $573,326 | $76,325,714 |
| Jan-22 2026 | $0.097052 | $0.090403 | $0.09987 | $0.093127 | $743,848 | $75,942,345 |
| Jan-21 2026 | $0.095337 | $0.081075 | $0.095647 | $0.081547 | $1,457,814 | $74,599,836 |
| Jan-20 2026 | $0.084202 | $0.084202 | $0.107222 | $0.107222 | $16,339,111 | $65,887,236 |
| Jan-19 2026 | $0.107857 | $0.104189 | $0.108341 | $0.108185 | $63,261,630 | $84,396,608 |
| Jan-18 2026 | $0.109068 | $0.109068 | $0.114392 | $0.113199 | $64,946,547 | $85,344,557 |