시가총액 $2.26T
0.7%
볼륨 24시간 $70.13B
0.96%
BTC % 58.9367%
0.49%
ETH % 10.3415%
-0.28%
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 1,537 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-21 2026 | $0.00799 | $0.00782 | $0.00812 | $0.00796 | $215,678 | $5,318,766 |
| Jul-20 2026 | $0.00795 | $0.00773 | $0.00801 | $0.00783 | $40,096 | $5,293,093 |
| Jul-19 2026 | $0.00787 | $0.00769 | $0.00793999 | $0.0079 | $147,587 | $5,241,561 |
| Jul-18 2026 | $0.00788 | $0.00773 | $0.0079 | $0.00777 | $27,551 | $5,248,221 |
| Jul-17 2026 | $0.00777 | $0.00764 | $0.0079 | $0.00767 | $280,134 | $5,176,047 |
| Jul-16 2026 | $0.00764 | $0.00764 | $0.0081 | $0.00776 | $372,529 | $5,090,363 |
| Jul-15 2026 | $0.0078 | $0.00765 | $0.00838 | $0.00774 | $684,189 | $5,198,992 |
| Jul-14 2026 | $0.00775 | $0.00751 | $0.00783 | $0.00757 | $157,891 | $5,167,425 |
| Jul-13 2026 | $0.00754 | $0.0075 | $0.00774 | $0.00762 | $323,998 | $5,028,912 |
| Jul-12 2026 | $0.00763 | $0.00757 | $0.00806 | $0.00769 | $400,045 | $5,094,011 |
| Jul-11 2026 | $0.00771 | $0.00765 | $0.00786 | $0.00768 | $213,699 | $5,147,421 |
| Jul-10 2026 | $0.00768 | $0.007566 | $0.00776 | $0.00765 | $186,579 | $5,127,392 |
| Jul-09 2026 | $0.00768 | $0.00752 | $0.00772 | $0.00756 | $126,869 | $5,127,392 |
| Jul-08 2026 | $0.00754 | $0.0075 | $0.00793 | $0.00751 | $247,086 | $5,035,131 |
| Jul-07 2026 | $0.00751 | $0.0075 | $0.0082 | $0.0078 | $487,303 | $5,016,599 |