시가총액 $2.26T
2.92%
볼륨 24시간 $70.20B
25.48%
BTC % 58.807%
0.46%
ETH % 10.363%
1.25%
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 322 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 |
|---|---|---|---|---|---|---|
| Jul-20 2026 | $0.019471 | $0.019139 | $0.020096 | $0.020068 | $168,622 | $81,873,832 |
| Jul-19 2026 | $0.020143 | $0.019617 | $0.020552 | $0.020369 | $254,833 | $84,700,670 |
| Jul-18 2026 | $0.020379 | $0.019314 | $0.020499 | $0.019582 | $282,323 | $85,691,059 |
| Jul-17 2026 | $0.019408 | $0.018556 | $0.019427 | $0.018672 | $294,061 | $81,611,922 |
| Jul-16 2026 | $0.018711 | $0.018569 | $0.019384 | $0.018871 | $142,951 | $78,680,409 |
| Jul-15 2026 | $0.018831 | $0.018545 | $0.019341 | $0.018636 | $173,570 | $78,517,848 |
| Jul-14 2026 | $0.018639 | $0.01842 | $0.019151 | $0.018694 | $186,759 | $77,714,981 |
| Jul-13 2026 | $0.018665 | $0.018239 | $0.020138 | $0.020138 | $264,548 | $77,825,093 |
| Jul-12 2026 | $0.019978 | $0.019577 | $0.023123 | $0.021711 | $420,776 | $83,300,784 |
| Jul-11 2026 | $0.021865 | $0.019731 | $0.022291 | $0.020009 | $558,336 | $91,167,280 |
| Jul-10 2026 | $0.019967 | $0.018723 | $0.02033 | $0.019656 | $506,375 | $83,253,420 |
| Jul-09 2026 | $0.019617 | $0.016262 | $0.019992 | $0.018315 | $1,052,724 | $81,793,468 |
| Jul-08 2026 | $0.018177 | $0.017267 | $0.018283 | $0.017646 | $228,619 | $75,792,690 |
| Jul-07 2026 | $0.017602 | $0.017471 | $0.01817 | $0.018065 | $176,951 | $73,395,107 |
| Jul-06 2026 | $0.018067 | $0.01795 | $0.018638 | $0.01795 | $104,085 | $75,333,728 |