時価総額 $4.16T
0.75%
ボリューム24h $345.86B
19.7%
BTC % 54.35%
0.49%
ETH % 12.05%
0.33%
硬貨
33.291
+15
取引所
885
最後の更新
3 分 前
Quack AI (Q) 履歴価格、日付別ボリュームデータ 米ドル - USD
| 日付 | 価格 | 価格 低い | 価格 高い | 価格 開いた | ボリューム24h USD | 大文字 USD |
|---|---|---|---|---|---|---|
| Sep-29 2025 | $0.0303 | $0.028575 | $0.030448 | $0.029263 | $126,650,414 | $48,964,909 |
| Sep-28 2025 | $0.029364 | $0.027008 | $0.029382 | $0.027677 | $89,788,310 | $47,453,786 |
| Sep-27 2025 | $0.028377 | $0.026608 | $0.02898 | $0.026911 | $39,116,201 | $45,858,648 |
| Sep-26 2025 | $0.026802 | $0.023249 | $0.028338 | $0.024204 | $24,497,896 | $43,312,682 |
| Sep-25 2025 | $0.023831 | $0.023827 | $0.026372 | $0.024908 | $20,234,247 | $38,511,581 |
| Sep-24 2025 | $0.024859 | $0.024695 | $0.028687 | $0.025259 | $21,923,450 | $40,173,052 |
| Sep-23 2025 | $0.024845 | $0.023157 | $0.028976 | $0.028915 | $27,317,041 | $40,150,791 |
| Sep-22 2025 | $0.027843 | $0.024085 | $0.028374 | $0.027776 | $23,259,697 | $44,995,511 |
| Sep-21 2025 | $0.028005 | $0.026842 | $0.029291 | $0.028106 | $17,421,779 | $45,257,388 |
| Sep-20 2025 | $0.028076 | $0.028076 | $0.031687 | $0.031148 | $26,250,012 | $45,371,535 |
| Sep-19 2025 | $0.031512 | $0.030834 | $0.035111 | $0.035111 | $27,951,182 | $50,924,996 |
| Sep-18 2025 | $0.03463 | $0.031373 | $0.035758 | $0.031373 | $35,085,213 | $55,963,645 |
| Sep-17 2025 | $0.031108 | $0.030479 | $0.038073 | $0.030893 | $59,315,379 | $50,270,677 |
| Sep-16 2025 | $0.028424 | $0.023445 | $0.039848 | $0.02981 | $96,102,466 | $45,934,026 |
| Sep-15 2025 | $0.02731 | $0.022268 | $0.032027 | $0.022277 | $60,125,736 | $44,133,002 |