시가총액 $2.13T
-3.32%
볼륨 24시간 $166.62B
10.58%
BTC % 58.2352%
0.71%
ETH % 9.17161%
-5.73%
코인
34.665
거래소
204
실시간
Quack AI (Q) 날짜 별 과거 가격, 수량 및 시장 데이터 USD 달러 - USD
Quack AI (Q) 의 완전한 가격 히스토리를 USD 달러 기준으로 추적합니다. 이 표는 276 일분의 일별 OHLCV 데이터(시가, 고가, 저가, 종가, 거래량, 시가총액 포함)를 집계 시장 데이터를 기반으로 표시합니다.
| 날짜 | 가격 | 가격 낮은 | 가격 높은 | 가격 열다 | 볼륨 24시간 USD | 자본화 USD |
|---|---|---|---|---|---|---|
| Jun-04 2026 | $0.019209 | $0.017787 | $0.01994 | $0.017798 | $425,902 | $77,440,631 |
| Jun-03 2026 | $0.017749 | $0.017301 | $0.020798 | $0.020547 | $405,048 | $69,729,042 |
| Jun-02 2026 | $0.020326 | $0.019165 | $0.021204 | $0.019539 | $515,461 | $79,855,200 |
| Jun-01 2026 | $0.019438 | $0.018978 | $0.020163 | $0.019454 | $488,050 | $106,589,468 |
| May-31 2026 | $0.01938 | $0.017564 | $0.019795 | $0.017898 | $392,475 | $106,271,422 |
| May-30 2026 | $0.01783 | $0.017172 | $0.018505 | $0.01727 | $221,410 | $97,767,907 |
| May-29 2026 | $0.017223 | $0.017151 | $0.017799 | $0.017229 | $267,489 | $94,443,278 |
| May-28 2026 | $0.017398 | $0.017056 | $0.018119 | $0.018116 | $213,215 | $95,402,467 |
| May-27 2026 | $0.017999 | $0.016966 | $0.018484 | $0.017642 | $403,965 | $70,712,380 |
| May-26 2026 | $0.017643 | $0.017588 | $0.019074 | $0.018079 | $320,064 | $69,314,309 |
| May-25 2026 | $0.01816 | $0.016616 | $0.018635 | $0.016977 | $377,915 | $71,344,091 |
| May-24 2026 | $0.016947 | $0.01631 | $0.019641 | $0.018182 | $657,299 | $66,579,022 |
| May-23 2026 | $0.01819 | $0.017981 | $0.019227 | $0.017992 | $357,304 | $61,425,081 |
| May-22 2026 | $0.017826 | $0.017826 | $0.019159 | $0.018081 | $5,611,378 | $60,197,816 |
| May-21 2026 | $0.018892 | $0.018688 | $0.020711 | $0.020711 | $5,438,619 | $63,795,031 |