Q Protocol(QGOV)Hoje
$0.005770
Q Protocol Histórico de preços
(QGOV)Período de tempo: 2024-09-05 ~ 2025-09-06
2024-09-05
2025-09-06
USD
Data | Preço de abertura* | ELEVADO | BAIXO | Preço de fechamento** | Vol |
|---|---|---|---|---|---|
2025-09-05 | $0.005800 | $0.005930 | $0.005529 | $0.005759 | $101.264K |
2025-09-04 | $0.005730 | $0.005800 | $0.005630 | $0.005800 | $101.760K |
2025-09-03 | $0.005940 | $0.006230 | $0.005660 | $0.005730 | $100.028K |
2025-09-02 | $0.006160 | $0.006169 | $0.005919 | $0.005940 | $99,403.17 |
2025-09-01 | $0.006169 | $0.006420 | $0.006140 | $0.006159 | $100.780K |
2025-08-31 | $0.006310 | $0.006310 | $0.006169 | $0.006169 | $99,917.79 |
2025-08-30 | $0.006360 | $0.006360 | $0.006240 | $0.006310 | $100.194K |
2025-08-29 | $0.006470 | $0.006470 | $0.006330 | $0.006360 | $100.379K |
2025-08-28 | $0.006540 | $0.006570 | $0.006429 | $0.006470 | $99,454.14 |
2025-08-27 | $0.005559 | $0.010000 | $0.005540 | $0.006540 | $100.990K |
2025-08-26 | $0.005619 | $0.005649 | $0.005550 | $0.005559 | $100.274K |
2025-08-25 | $0.005648 | $0.005678 | $0.005619 | $0.005619 | $100.267K |
2025-08-24 | $0.005627 | $0.005678 | $0.005627 | $0.005648 | $99,553.96 |
2025-08-23 | $0.005649 | $0.005659 | $0.005617 | $0.005627 | $99,860.30 |
2025-08-22 | $0.005688 | $0.005699 | $0.005618 | $0.005649 | $100.309K |
2025-08-21 | $0.005779 | $0.005780 | $0.005678 | $0.005688 | $100.338K |
2025-08-20 | -- | $0.005799 | $0.005758 | $0.005779 | $99,775.28 |
2025-08-19 | -- | $0.005822 | $0.005771 | -- | -- |
2025-08-18 | $0.005842 | $0.005832 | $0.005782 | $0.005802 | $99,753.70 |
2025-08-17 | -- | $0.005863 | $0.005822 | $0.005842 | $99,973.86 |
* Dados mais antigos no intervalo (horário UTC)
** Últimos dados no intervalo (horário UTC)
Neste dia na história
2025-09-06
Q Protocol(QGOV)
