時価総額 $2.27T
-6.9%
ボリューム24h $133.15B
14.88%
BTC % 57.9874%
-0.87%
ETH % 9.71817%
-2.34%
硬貨
34.665
取引所
204
ライブ
Quantoz USDQ (USDQ) 履歴価格、日付別ボリュームデータ 米ドル - USD
Quantoz USDQ (USDQ) 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 557 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-02 2026 | $0.9927 | $0.9865 | $1.0039 | $0.9883 | $13,141,585 | $7,921,943 |
| Jun-01 2026 | $0.9883 | $0.9774 | $0.9948 | $0.983 | $16,916,665 | $7,886,682 |
| May-31 2026 | $0.983 | $0.9827 | $0.9934 | $0.9895 | $9,343,025 | $7,844,388 |
| May-30 2026 | $0.989529 | $0.98181 | $0.9944 | $0.984604 | $5,820,857 | $7,896,491 |
| May-29 2026 | $0.984608 | $0.922783 | $1.0024 | $0.9996 | $8,805,140 | $7,857,226 |
| May-28 2026 | $0.9997 | $0.918186 | $1.0016 | $0.972656 | $10,574,144 | $7,977,741 |
| May-27 2026 | $0.97276 | $0.972376 | $1.0016 | $1.0014 | $9,882,119 | $7,762,677 |
| May-26 2026 | $1.0012 | $1.0010 | $1.0017 | $1.0011 | $13,468,385 | $7,990,416 |
| May-25 2026 | $1.0011 | $1.0009 | $1.0014 | $1.0012 | $9,690,771 | $7,988,854 |
| May-24 2026 | $1.0012 | $1.0010 | $1.0014 | $1.0012 | $7,264,414 | $7,989,642 |
| May-23 2026 | $1.0013 | $1.0009 | $1.0013 | $1.0011 | $11,291,372 | $7,990,430 |
| May-22 2026 | $0.9995 | $0.9995 | $0.9999 | $0.9999 | $36,935,518 | $7,976,095 |
| May-21 2026 | $0.9996 | $0.9995 | $0.9997 | $0.9997 | $37,281,920 | $7,977,540 |
| May-20 2026 | $0.9998 | $0.9995 | $0.9998 | $0.9996 | $35,802,356 | $7,978,515 |
| May-19 2026 | $0.9995 | $0.9995 | $0.9999 | $0.9999 | $22,826,593 | $7,976,726 |