Cap Mercado $4.14T
-1.29%
Volume 24h $328.95B
4.75%
BTC % 54.46%
0.51%
ETH % 11.98%
-0.5%
Moedas
33.291
+8
Trocas
885
Última atualização
3 Minutos atrás
Preços históricos de Quai Network (QUAI), Informações de volume e mercado por data Dólar USD - USD
| Data | Preço | Preço Mínimo | Preço Máximo | Preço Abertura | Volume 24h USD | Capitalização USD |
|---|---|---|---|---|---|---|
| Sep-29 2025 | $0.039019 | $0.037266 | $0.042538 | $0.038712 | $1,445,902 | $30,532,059 |
| Sep-28 2025 | $0.038796 | $0.038781 | $0.041811 | $0.041811 | $912,791 | $30,357,526 |
| Sep-27 2025 | $0.04207 | $0.039769 | $0.042814 | $0.040952 | $893,011 | $32,919,519 |
| Sep-26 2025 | $0.040977 | $0.037479 | $0.044017 | $0.03787 | $1,297,079 | $32,063,954 |
| Sep-25 2025 | $0.038103 | $0.03018 | $0.040447 | $0.034975 | $1,563,618 | $29,815,655 |
| Sep-24 2025 | $0.034971 | $0.034433 | $0.035998 | $0.035998 | $1,245,013 | $27,364,312 |
| Sep-23 2025 | $0.034599 | $0.032423 | $0.034947 | $0.034352 | $1,196,989 | $27,073,344 |
| Sep-22 2025 | $0.034353 | $0.034241 | $0.035952 | $0.035774 | $911,536 | $26,881,119 |
| Sep-21 2025 | $0.036597 | $0.036597 | $0.041363 | $0.038931 | $1,279,036 | $28,636,898 |
| Sep-20 2025 | $0.038754 | $0.038724 | $0.043311 | $0.039723 | $1,383,053 | $30,324,992 |
| Sep-19 2025 | $0.039894 | $0.038942 | $0.041377 | $0.039338 | $893,734 | $31,217,152 |
| Sep-18 2025 | $0.039405 | $0.037964 | $0.03999 | $0.037964 | $873,026 | $30,833,838 |
| Sep-17 2025 | $0.037994 | $0.036607 | $0.038036 | $0.036731 | $900,725 | $29,730,248 |
| Sep-16 2025 | $0.036405 | $0.035206 | $0.036831 | $0.035711 | $1,098,465 | $28,486,805 |
| Sep-15 2025 | $0.035355 | $0.034921 | $0.036181 | $0.035933 | $857,591 | $27,665,024 |