Q (Q) — Historical Data
Daily price history, volume, and market capitalization
Esta página muestra el historial de trading diario de Q (Q) de los últimos 30 días: apertura, máximo, mínimo, cierre, volumen y volumen en cotización por cada día de trading (UTC).
Hoy Q cotiza a $0.03 con un rango de 24 horas de $0.03–$0.03 y $19.3M de volumen. La tabla permite seguir la evolución del precio día a día.
Open
$0.03
High
$0.03
Low
$0.03
Volume (24h)
$19.3M
Market Cap
$157.33M
Daily Price History
30 trading days · UTC · source: exchange market data
| Date | Open | High | Low | Avg | Close | Chg | Volume | Quote Vol | Taker Buy |
|---|---|---|---|---|---|---|---|---|---|
| Sep 27, 2026 | $0.03 | $0.03 | $0.03 | $0.03 | $0.03 | -7.55% | $19.3M | — | — |
| Sep 27, 2026 | $0.03 | $0.06 | $0.02 | $0.04 | $0.03 | -6.77% | $10.95B | $424.31M | $5.59B |
| Sep 26, 2026 | $0.02 | $0.04 | $0.02 | $0.03 | $0.03 | +40.05% | $8.93B | $258.81M | $4.44B |
| Sep 25, 2026 | $0.03 | $0.03 | $0.02 | $0.03 | $0.02 | -7.80% | $76.73M | $1.94M | $35.83M |
| Sep 24, 2026 | $0.03 | $0.03 | $0.03 | $0.03 | $0.03 | -2.79% | $72.77M | $1.96M | $34.58M |
| Sep 23, 2026 | $0.03 | $0.03 | $0.03 | $0.03 | $0.03 | +3.21% | $92.02M | $2.46M | $45.78M |
| Sep 22, 2026 | $0.03 | $0.03 | $0.03 | $0.03 | $0.03 | +4.08% | $44.41M | $1.14M | $23.65M |
| Sep 21, 2026 | $0.03 | $0.03 | $0.02 | $0.03 | $0.03 | -0.66% | $54.9M | $1.39M | $27.16M |
| Sep 20, 2026 | $0.02 | $0.03 | $0.02 | $0.03 | $0.03 | +5.03% | $322.66M | $8.14M | $157.68M |
| Sep 19, 2026 | $0.03 | $0.03 | $0.02 | $0.03 | $0.02 | -4.62% | $136.49M | $3.43M | $65.51M |
| Sep 18, 2026 | $0.02 | $0.03 | $0.02 | $0.02 | $0.03 | +2.46% | $113.84M | $2.8M | $58.53M |
| Sep 17, 2026 | $0.02 | $0.03 | $0.02 | $0.02 | $0.02 | +1.18% | $156.91M | $3.77M | $75.67M |
| Sep 16, 2026 | $0.02 | $0.03 | $0.02 | $0.02 | $0.02 | +1.47% | $92.83M | $2.27M | $44.04M |
| Sep 15, 2026 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | -2.47% | $44.43M | $1.08M | $22.63M |
| Sep 14, 2026 | $0.03 | $0.03 | $0.02 | $0.02 | $0.02 | -1.60% | $79.68M | $1.98M | $39.23M |
| Sep 13, 2026 | $0.02 | $0.03 | $0.02 | $0.02 | $0.03 | +5.06% | $178.02M | $4.42M | $89.87M |
| Sep 12, 2026 | $0.03 | $0.03 | $0.02 | $0.02 | $0.02 | -6.65% | $293.95M | $6.83M | $145.78M |
| Sep 11, 2026 | $0.03 | $0.03 | $0.02 | $0.03 | $0.03 | -0.85% | $136.9M | $3.6M | $64.31M |
| Sep 10, 2026 | $0.03 | $0.03 | $0.03 | $0.03 | $0.03 | +0.89% | $61.19M | $1.57M | $32.06M |
| Sep 9, 2026 | $0.03 | $0.03 | $0.02 | $0.03 | $0.03 | -4.80% | $116.27M | $2.99M | $57.32M |
| Sep 8, 2026 | $0.03 | $0.03 | $0.03 | $0.03 | $0.03 | -3.72% | $106.59M | $2.92M | $50.83M |
| Sep 7, 2026 | $0.03 | $0.03 | $0.03 | $0.03 | $0.03 | +5.03% | $305.93M | $8.7M | $147.51M |
| Sep 6, 2026 | $0.03 | $0.03 | $0.02 | $0.03 | $0.03 | +2.85% | $195.48M | $5.34M | $91.74M |
| Sep 5, 2026 | $0.03 | $0.03 | $0.02 | $0.03 | $0.03 | -4.15% | $578.35M | $15.99M | $287.19M |
| Sep 4, 2026 | $0.02 | $0.03 | $0.02 | $0.03 | $0.03 | +24.21% | $1.3B | $33.86M | $638.09M |
| Sep 3, 2026 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | +0.60% | $28.26M | $613.95K | $15.78M |
| Sep 2, 2026 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | -3.43% | $42.71M | $941.31K | $20.2M |
| Sep 1, 2026 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | -7.33% | $80.61M | $1.83M | $39.33M |
| Aug 31, 2026 | $0.02 | $0.03 | $0.02 | $0.02 | $0.02 | +2.88% | $111.4M | $2.72M | $53.8M |
| Aug 30, 2026 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | +3.70% | $49.54M | $1.14M | $23.99M |
| Aug 29, 2026 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | -7.80% | $77.46M | $1.79M | $34.27M |
Q Historical Data FAQ
¿En qué se basan los datos históricos de Q?expand_more
Las velas diarias (apertura, máximo, mínimo, cierre, volumen) provienen de datos de mercado de exchanges y son agregadas por CoinCryptoRank. La tabla muestra el historial diario real de Q.
¿Hasta dónde llega el historial de Q?expand_more
La tabla diaria cubre los últimos 30 días de trading. Para historial más profundo, use la página de funding de Q y el conversor, que se apoyan en el archivo de largo plazo de CoinCryptoRank.
¿Cuál fue el rango de 24 horas de Q?expand_more
En las últimas 24 horas Q se negoció entre $0.03 y $0.03, con el precio actual en $0.03. La tabla histórica muestra la evolución del rango diario durante el último mes.
¿En qué zona horaria están las velas diarias?expand_more
Las velas diarias están alineadas a UTC. Cada fila representa un día calendario UTC, lo que mantiene la historia consistente en todo el mundo.
¿Puedo usar estos datos para mi propio análisis?expand_more
Sí. La tabla histórica es gratuita y la API de CoinCryptoRank ofrece acceso programático a los datos de mercado para desarrolladores.
Q Price & ChartsPrecio en vivo, gráfico y datos de mercadoQ MarketsTodos los pares y exchanges comparadosQ AnalyticsDistribución de precios, volumen y concentraciónQ Historical DataHistorial diario de precios y volumenQ ArbitrageMatriz de spreads entre exchangesQ Trading SignalsSeñales BUY/SELL con confianzaQ Funding RatesTasas de funding y APR comparadasQ NewsÚltimas noticias y análisis