時価総額 $2.49T
-1.27%
ボリューム24h $99.13B
-42.06%
BTC % 54.25%
0.29%
ETH % 9.43%
-0.53%
硬貨
34.246
+3
取引所
885
最後の更新
1 分 前
Quai Network (QUAI) 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 |
|---|---|---|---|---|---|---|
| Feb-21 2026 | $0.043567 | $0.043567 | $0.045493 | $0.04539 | $276,798 | $34,090,775 |
| Feb-20 2026 | $0.045694 | $0.044815 | $0.047086 | $0.047086 | $284,692 | $35,754,960 |
| Feb-19 2026 | $0.047685 | $0.046143 | $0.048342 | $0.047824 | $453,121 | $37,313,433 |
| Feb-18 2026 | $0.048116 | $0.047425 | $0.051281 | $0.051281 | $418,026 | $37,650,368 |
| Feb-17 2026 | $0.050986 | $0.050084 | $0.053738 | $0.053738 | $392,080 | $39,896,072 |
| Feb-16 2026 | $0.054078 | $0.053391 | $0.05611 | $0.055537 | $291,720 | $42,315,844 |
| Feb-15 2026 | $0.05489 | $0.053096 | $0.05712 | $0.055229 | $368,630 | $42,950,611 |
| Feb-14 2026 | $0.055239 | $0.053111 | $0.056695 | $0.053351 | $407,172 | $43,224,264 |
| Feb-13 2026 | $0.052924 | $0.051157 | $0.054357 | $0.052348 | $473,673 | $41,412,688 |
| Feb-12 2026 | $0.05237 | $0.050189 | $0.055295 | $0.050189 | $482,575 | $40,978,944 |
| Feb-11 2026 | $0.051658 | $0.051299 | $0.057209 | $0.05314 | $593,886 | $40,422,163 |
| Feb-10 2026 | $0.053765 | $0.05204 | $0.056689 | $0.056494 | $453,645 | $42,070,420 |
| Feb-09 2026 | $0.057736 | $0.050639 | $0.060961 | $0.058286 | $1,241,645 | $45,177,886 |
| Feb-08 2026 | $0.059744 | $0.054676 | $0.059744 | $0.055874 | $602,955 | $46,749,064 |
| Feb-07 2026 | $0.05554 | $0.046271 | $0.061033 | $0.047704 | $1,107,681 | $43,459,577 |