時価総額 $3.10T
-7.43%
ボリューム24h $332.46B
48.26%
BTC % 54.74%
-0.09%
ETH % 10.68%
-2.8%
硬貨
33.745
+10
取引所
885
最後の更新
1 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 |
|---|---|---|---|---|---|---|
| Nov-30 2025 | $0.010199 | $0.010199 | $0.010737 | $0.010737 | $4,850,459 | $22,219,869 |
| Nov-29 2025 | $0.010822 | $0.010822 | $0.011763 | $0.011121 | $4,895,467 | $23,577,887 |
| Nov-28 2025 | $0.011168 | $0.011033 | $0.01217 | $0.01217 | $5,041,527 | $24,330,230 |
| Nov-27 2025 | $0.012139 | $0.012027 | $0.01346 | $0.012713 | $7,572,514 | $26,447,527 |
| Nov-26 2025 | $0.012765 | $0.012253 | $0.013225 | $0.012614 | $7,067,365 | $27,811,279 |
| Nov-25 2025 | $0.012555 | $0.012351 | $0.012784 | $0.012351 | $6,940,870 | $27,352,230 |
| Nov-24 2025 | $0.012341 | $0.011846 | $0.012554 | $0.012164 | $7,046,771 | $26,885,658 |
| Nov-23 2025 | $0.01206 | $0.011905 | $0.013984 | $0.01381 | $6,752,772 | $26,275,364 |
| Nov-22 2025 | $0.013936 | $0.013584 | $0.015374 | $0.014957 | $8,550,431 | $30,361,678 |
| Nov-21 2025 | $0.014589 | $0.014589 | $0.016201 | $0.015556 | $8,354,503 | $31,785,049 |
| Nov-20 2025 | $0.01574 | $0.014306 | $0.01574 | $0.014808 | $8,086,309 | $34,291,460 |
| Nov-19 2025 | $0.014829 | $0.013779 | $0.014972 | $0.014653 | $7,245,443 | $32,307,012 |
| Nov-18 2025 | $0.014889 | $0.014831 | $0.015795 | $0.015779 | $11,685,454 | $32,436,671 |
| Nov-17 2025 | $0.016092 | $0.015404 | $0.019289 | $0.015694 | $30,142,851 | $35,057,526 |
| Nov-16 2025 | $0.016126 | $0.01292 | $0.016126 | $0.01451 | $9,280,476 | $28,111,115 |