Cap Mercado $2.57T
-3.33%
Volume 24h $169.16B
10.26%
BTC % 58.13%
-0.32%
ETH % 9.51%
-1.57%
Moedas
34.664
+6
Trocas
875
Última atualização
3 Minutos atrás
Preços históricos de qONE (QONE), Informações de volume e mercado por data Dólar USD - USD
| Data | Preço | Preço Mínimo | Preço Máximo | Preço Abertura | Volume 24h USD | Capitalização USD |
|---|---|---|---|---|---|---|
| May-22 2026 | $0.00939345 | $0.00939345 | $0.00977083 | $0.00977083 | $286,430 | - |
| May-21 2026 | $0.00977789 | $0.00882103 | $0.00977789 | $0.00943019 | $225,276 | - |
| May-20 2026 | $0.00947756 | $0.00906241 | $0.00956507 | $0.00923829 | $123,204 | - |
| May-19 2026 | $0.00913759 | $0.00901493 | $0.00920138 | $0.00920138 | $121,003 | - |
| May-18 2026 | $0.00919418 | $0.00919418 | $0.0094693 | $0.0094693 | $168,889 | - |
| May-17 2026 | $0.00950242 | $0.00946064 | $0.00966893 | $0.0096481 | $276,027 | - |
| May-16 2026 | $0.00966848 | $0.00892451 | $0.00974316 | $0.00892451 | $197,492 | - |
| May-15 2026 | $0.00890921 | $0.00867767 | $0.00902777 | $0.00867788 | $168,233 | - |
| May-14 2026 | $0.0086789 | $0.00846904 | $0.00953059 | $0.00946244 | $239,905 | - |
| May-13 2026 | $0.00954535 | $0.00953018 | $0.01198 | $0.011635 | $276,051 | - |
| May-12 2026 | $0.011675 | $0.011267 | $0.012073 | $0.012073 | $143,714 | - |
| May-11 2026 | $0.012067 | $0.012067 | $0.012498 | $0.012449 | $154,968 | - |
| May-10 2026 | $0.012538 | $0.01251 | $0.013097 | $0.013018 | $332,739 | - |
| May-09 2026 | $0.013024 | $0.013024 | $0.013345 | $0.013302 | $373,487 | - |
| May-08 2026 | $0.013311 | $0.013304 | $0.013727 | $0.013727 | $446,459 | - |