Cap Mercado $2.20T
-0.65%
Volumen 24h $140.70B
8.92%
BTC % 57.8726%
1.21%
ETH % 9.67091%
-0.82%
Monedas
34.665
Exchanges
204
En vivo
Precios Históricos de Quai Network (QUAI), Información de Volumen y Mercado por fecha Dólar USD - USD
Consulta el historial completo de precios de Quai Network (QUAI) en Dólar USD. Esta tabla muestra 468 días de datos OHLCV diarios —precios de apertura, máximo, mínimo y cierre, volumen y capitalización de mercado— procedentes de datos de mercado agregados.
| Fecha | Precio | Precio Mínimo | Precio Máximo | Precio Apertura | Volumen 24h USD | Capitalización USD |
|---|---|---|---|---|---|---|
| Jun-03 2026 | $0.02064 | $0.02001 | $0.02151 | $0.02151 | $26,345 | $16,150,479 |
| Jun-02 2026 | $0.02145 | $0.02064 | $0.02358 | $0.0218 | $19,767 | $16,784,292 |
| Jun-01 2026 | $0.02171 | $0.02163 | $0.02368 | $0.02231 | $19,420 | $16,987,738 |
| May-31 2026 | $0.02236 | $0.02056 | $0.02279 | $0.02116 | $21,392 | $17,496,352 |
| May-30 2026 | $0.02115 | $0.02097 | $0.02238 | $0.02238 | $12,276 | $16,549,546 |
| May-29 2026 | $0.02238 | $0.0206 | $0.02244 | $0.0211 | $21,589 | $17,512,002 |
| May-28 2026 | $0.0211 | $0.02074 | $0.02214 | $0.02164 | $22,810 | $16,510,422 |
| May-27 2026 | $0.0215 | $0.02129 | $0.02384 | $0.02303 | $16,176 | $16,823,416 |
| May-26 2026 | $0.02303 | $0.02182 | $0.024 | $0.02197 | $23,170 | $18,020,617 |
| May-25 2026 | $0.02203 | $0.02111 | $0.02289 | $0.0221 | $14,964 | $17,238,133 |
| May-24 2026 | $0.0221 | $0.02184 | $0.02295 | $0.02244 | $15,411 | $17,292,906 |
| May-23 2026 | $0.02265 | $0.0224 | $0.0251 | $0.0247 | $15,684 | $17,723,273 |
| May-22 2026 | $0.023442 | $0.023442 | $0.025848 | $0.025149 | $411,095 | $18,343,173 |
| May-21 2026 | $0.025156 | $0.025156 | $0.026895 | $0.025509 | $479,690 | $19,684,279 |
| May-20 2026 | $0.025778 | $0.025272 | $0.026318 | $0.026272 | $471,142 | $20,171,027 |