Cap Mercado $4.19T
0.88%
Volume 24h $296.63B
2.13%
BTC % 53.62%
-0.14%
ETH % 12.48%
-0.24%
Moedas
33.095
+13
Trocas
885
Última atualização
27 Segundos 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-09 2025 | $0.040979 | $0.038009 | $0.040979 | $0.038354 | $976,858 | $32,065,474 |
| Sep-08 2025 | $0.038246 | $0.036548 | $0.0385 | $0.038471 | $966,742 | $29,927,107 |
| Sep-07 2025 | $0.037703 | $0.036917 | $0.038308 | $0.038226 | $872,146 | $29,502,090 |
| Sep-06 2025 | $0.038146 | $0.038082 | $0.038801 | $0.038706 | $928,488 | $29,848,734 |
| Sep-05 2025 | $0.038558 | $0.038107 | $0.03967 | $0.039502 | $906,445 | $30,171,549 |
| Sep-04 2025 | $0.039581 | $0.037415 | $0.040116 | $0.039462 | $1,563,740 | $30,972,081 |
| Sep-03 2025 | $0.037199 | $0.037199 | $0.041245 | $0.041245 | $1,647,258 | $29,108,182 |
| Sep-02 2025 | $0.038707 | $0.038046 | $0.0411 | $0.038046 | $1,215,709 | $30,287,905 |
| Sep-01 2025 | $0.039029 | $0.038058 | $0.04238 | $0.040942 | $1,388,598 | $30,539,631 |
| Aug-31 2025 | $0.04132 | $0.040036 | $0.041774 | $0.040036 | $1,262,807 | - |
| Aug-30 2025 | $0.041831 | $0.039888 | $0.042347 | $0.041036 | $1,162,943 | - |
| Aug-29 2025 | $0.041149 | $0.036739 | $0.042203 | $0.036739 | $1,730,936 | - |
| Aug-28 2025 | $0.036608 | $0.03637 | $0.039636 | $0.03873 | $1,668,034 | - |
| Aug-27 2025 | $0.038767 | $0.036423 | $0.038961 | $0.038635 | $1,088,846 | - |
| Aug-26 2025 | $0.038575 | $0.036873 | $0.038654 | $0.03796 | $939,996 | - |