時価総額 $2.10T
-4.22%
ボリューム24h $169.63B
20.37%
BTC % 58.2046%
0.6%
ETH % 9.093%
-6.11%
硬貨
34.665
取引所
204
ライブ
Quai Network (QUAI) 履歴価格、日付別ボリュームデータ 米ドル - USD
Quai Network (QUAI) の完全な価格履歴（米ドル 建て）を追跡します。このテーブルには 469 日分の日次 OHLCV データ（始値・高値・安値・終値・取引量・時価総額）が含まれ、集約市場データを元に表示しています。
| 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 |
|---|---|---|---|---|---|---|
| Jun-04 2026 | $0.01981 | $0.0191 | $0.02064 | $0.02064 | $32,030 | $15,501,017 |
| 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 |