Cap Mercado $2.24T
-0.41%
Volume 24h $70.01B
0.05%
BTC % 58.9845%
0.44%
ETH % 10.3207%
-0.53%
Moedas
34.665
Trocas
204
Ao vivo
Preços históricos de Quai Network (QUAI), Informações de volume e mercado por data Dólar USD - USD
Acompanhe o histórico completo de preços de Quai Network (QUAI) em Dólar USD. Esta tabela mostra 512 dias de dados OHLCV diários, incluindo preços de abertura, máximo, mínimo, fechamento, volume e capitalização de mercado.
| Data | Preço | Preço Mínimo | Preço Máximo | Preço Abertura | Volume 24h USD | Capitalização USD |
|---|---|---|---|---|---|---|
| Jul-21 2026 | $0.017191 | $0.017005 | $0.018531 | $0.017661 | $14,168 | $13,451,690 |
| Jul-20 2026 | $0.017661 | $0.016425 | $0.018596 | $0.016984 | $17,083 | $13,819,458 |
| Jul-19 2026 | $0.016991 | $0.01675 | $0.018821 | $0.018821 | $12,605 | $13,295,193 |
| Jul-18 2026 | $0.018821 | $0.018342 | $0.01991 | $0.0184 | $13,589 | $14,727,140 |
| Jul-17 2026 | $0.0184 | $0.0184 | $0.020666 | $0.019359 | $32,589 | $14,397,714 |
| Jul-16 2026 | $0.019359 | $0.01676 | $0.020987 | $0.017575 | $30,609 | $15,148,117 |
| Jul-15 2026 | $0.017575 | $0.01625 | $0.019989 | $0.019989 | $29,089 | $13,752,164 |
| Jul-14 2026 | $0.019989 | $0.013485 | $0.020661 | $0.013604 | $37,891 | $15,641,082 |
| Jul-13 2026 | $0.013873 | $0.013718 | $0.01818 | $0.01787 | $16,729 | $10,855,407 |
| Jul-12 2026 | $0.0179 | $0.016863 | $0.02199 | $0.018562 | $23,564 | $14,006,472 |
| Jul-11 2026 | $0.018762 | $0.013223 | $0.0224 | $0.013223 | $41,398 | $14,680,973 |
| Jul-10 2026 | $0.013223 | $0.012345 | $0.013753 | $0.01346 | $19,338 | $10,346,792 |
| Jul-09 2026 | $0.01358 | $0.011923 | $0.01387 | $0.012636 | $21,878 | $10,626,139 |
| Jul-08 2026 | $0.012643 | $0.011067 | $0.012803 | $0.012033 | $22,191 | $9,892,951 |
| Jul-07 2026 | $0.011977 | $0.011704 | $0.012678 | $0.012521 | $14,034 | $9,371,816 |