시가총액 $2.33T
-4.72%
볼륨 24시간 $114.13B
7.33%
BTC % 57.8354%
-1.53%
ETH % 9.93266%
1.06%
코인
34.665
거래소
204
실시간
Quickswap (New) (QUICK) 날짜 별 과거 가격, 수량 및 시장 데이터 USD 달러 - USD
Quickswap (New) (QUICK) 의 완전한 가격 히스토리를 USD 달러 기준으로 추적합니다. 이 표는 1,487 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-01 2026 | $0.00895 | $0.00852999 | $0.00941 | $0.00863 | $927,636 | $6,838,549 |
| May-31 2026 | $0.0086 | $0.00797999 | $0.00931 | $0.00886 | $698,495 | $6,591,760 |
| May-30 2026 | $0.00881 | $0.00804 | $0.01101 | $0.00804 | $2,787,747 | $6,752,721 |
| May-29 2026 | $0.00805 | $0.00769 | $0.00852999 | $0.00786 | $313,001 | $6,177,318 |
| May-28 2026 | $0.00787 | $0.00762 | $0.00905 | $0.00852999 | $842,929 | $6,040,293 |
| May-27 2026 | $0.00806 | $0.0076 | $0.01034 | $0.00761 | $1,897,163 | $6,175,642 |
| May-26 2026 | $0.00764 | $0.00741 | $0.00834 | $0.00834 | $810,071 | $5,854,828 |
| May-25 2026 | $0.00835 | $0.00827999 | $0.01086 | $0.00831999 | $1,400,403 | $6,403,103 |
| May-23 2026 | $0.00881742 | $0.00839903 | $0.00881742 | $0.00854738 | $879,265 | $6,764,362 |
| May-22 2026 | $0.00870418 | $0.00870418 | $0.00956659 | $0.00956659 | $910,880 | $6,679,233 |
| May-21 2026 | $0.00951528 | $0.00930659 | $0.00951528 | $0.00937873 | $843,154 | $7,306,392 |
| May-20 2026 | $0.00937679 | $0.00932143 | $0.0094566 | $0.00938566 | $819,782 | $7,205,584 |
| May-19 2026 | $0.00939758 | $0.00939758 | $0.00947011 | $0.00946609 | $675,966 | $7,222,406 |
| May-18 2026 | $0.00942273 | $0.00935519 | $0.00951643 | $0.00935519 | $713,293 | $7,242,870 |
| May-17 2026 | $0.00960636 | $0.00957016 | $0.00981316 | $0.00968834 | $709,839 | $7,385,458 |