Q (Q) — Historical Data
Daily price history, volume, and market capitalization
本页显示 Q (Q) 最近 30 天的每日交易历史：每个 UTC 交易日的开盘价、最高价、最低价、收盘价、成交量和报价成交量。
今天 Q 的交易价格为 $0.03，24 小时波动区间为 $0.03–$0.03，成交量为 $8.24M。下表让您逐日追踪价格走势。
Open
$0.03
High
$0.03
Low
$0.03
Volume (24h)
$8.24M
Market Cap
—
Daily Price History
30 trading days · UTC · source: exchange market data
| Date | Open | High | Low | Avg | Close | Chg | Volume | Quote Vol | Taker Buy |
|---|---|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | $0.03 | $0.03 | $0.03 | $0.03 | $0.03 | -7.96% | $8.24M | — | — |
| Nov 12, 2026 | $0.03 | $0.03 | $0.03 | $0.03 | $0.03 | -0.62% | $312.87M | $8.74M | $148.33M |
| Nov 11, 2026 | $0.02 | $0.03 | $0.02 | $0.03 | $0.03 | +10.45% | $1.2B | $32.65M | $574.72M |
| Nov 10, 2026 | $0.02 | $0.03 | $0.02 | $0.02 | $0.02 | -0.56% | $423.81M | $10.47M | $199.47M |
| Nov 9, 2026 | $0.03 | $0.03 | $0.02 | $0.03 | $0.02 | -7.11% | $598.86M | $15.68M | $288.55M |
| Nov 8, 2026 | $0.03 | $0.03 | $0.03 | $0.03 | $0.03 | -3.57% | $1.51B | $44.84M | $712.71M |
| Nov 7, 2026 | $0.03 | $0.03 | $0.03 | $0.03 | $0.03 | +1.13% | $577.11M | $16.24M | $275.53M |
| Nov 6, 2026 | $0.03 | $0.03 | $0.02 | $0.03 | $0.03 | +5.67% | $814.07M | $22.09M | $389.07M |
| Nov 5, 2026 | $0.03 | $0.03 | $0.03 | $0.03 | $0.03 | -10.89% | $774.68M | $21.24M | $368.88M |
| Nov 4, 2026 | $0.03 | $0.03 | $0.03 | $0.03 | $0.03 | +1.50% | $949.39M | $27.17M | $452.93M |
| Nov 3, 2026 | $0.03 | $0.03 | $0.03 | $0.03 | $0.03 | +0.74% | $1.8B | $52.25M | $862.68M |
| Nov 2, 2026 | $0.03 | $0.03 | $0.02 | $0.03 | $0.03 | -3.62% | $1.92B | $53.31M | $940.57M |
| Nov 1, 2026 | $0.03 | $0.03 | $0.03 | $0.03 | $0.03 | -5.38% | $2.05B | $62M | $977.28M |
| Oct 31, 2026 | $0.05 | $0.05 | $0.03 | $0.04 | $0.03 | -36.64% | $5.22B | $168.78M | $2.53B |
| Oct 30, 2026 | $0.05 | $0.06 | $0.04 | $0.05 | $0.05 | +0.26% | $3.15B | $160.14M | $1.54B |
| Oct 29, 2026 | $0.07 | $0.07 | $0.04 | $0.05 | $0.05 | -28.60% | $6.34B | $296.94M | $3.05B |
| Oct 28, 2026 | $0.05 | $0.08 | $0.05 | $0.06 | $0.07 | +29.58% | $5.28B | $328.13M | $2.59B |
| Oct 27, 2026 | $0.20 | $0.24 | $0.05 | $0.14 | $0.05 | -73.37% | $8.18B | $887.53M | $4.05B |
| Oct 26, 2026 | $0.06 | $0.21 | $0.05 | $0.13 | $0.20 | +247.87% | $5.28B | $572.22M | $2.71B |
| Oct 25, 2026 | $0.08 | $0.09 | $0.06 | $0.07 | $0.06 | -26.07% | $2.16B | $141.44M | $1.05B |
| Oct 24, 2026 | $0.11 | $0.11 | $0.07 | $0.09 | $0.08 | -30.47% | $1.33B | $109.34M | $657.73M |
| Oct 23, 2026 | $0.12 | $0.12 | $0.09 | $0.11 | $0.11 | -7.19% | $790.25M | $89.29M | $391.82M |
| Oct 22, 2026 | $0.11 | $0.13 | $0.11 | $0.12 | $0.12 | +7.83% | $1.07B | $128.46M | $534.78M |
| Oct 21, 2026 | $0.12 | $0.15 | $0.11 | $0.13 | $0.11 | -10.43% | $1.34B | $165.49M | $669.78M |
| Oct 20, 2026 | $0.13 | $0.13 | $0.11 | $0.12 | $0.12 | -6.69% | $2.61B | $320.59M | $1.29B |
| Oct 19, 2026 | $0.11 | $0.22 | $0.11 | $0.16 | $0.13 | +18.68% | $7.03B | $1.01B | $3.59B |
| Oct 18, 2026 | $0.12 | $0.15 | $0.09 | $0.12 | $0.11 | -8.81% | $9.67B | $1.13B | $4.91B |
| Oct 17, 2026 | $0.06 | $0.14 | $0.05 | $0.09 | $0.12 | +111.43% | $8.93B | $849.94M | $4.69B |
| Oct 16, 2026 | $0.05 | $0.07 | $0.05 | $0.06 | $0.06 | +12.03% | $1.7B | $96.01M | $913.58M |
| Oct 15, 2026 | $0.05 | $0.06 | $0.05 | $0.05 | $0.05 | +1.99% | $2.45B | $127.78M | $1.28B |
| Oct 14, 2026 | $0.04 | $0.05 | $0.04 | $0.05 | $0.05 | +21.08% | $5.38B | $259.03M | $2.81B |
Q Historical Data FAQ
Q 的历史价格数据基于什么？expand_more
日线 K 线（开、高、低、收、量）来自交易所市场数据，由 CoinCryptoRank 聚合。本页表格显示 Q 真实的每日交易历史。
Q 的历史可以追溯多远？expand_more
每日表格覆盖最近 30 个交易日。如需更久历史，可使用 Q 资金费率页面和转换器工具，它们基于 CoinCryptoRank 的长期市场档案。
Q 的 24 小时区间是多少？expand_more
过去 24 小时 Q 在 $0.03–$0.03 之间交易，当前价格为 $0.03。历史表格显示过去一个月每日区间的变化。
日线 K 线使用什么时区？expand_more
日线 K 线以 UTC 为准。每行代表一个 UTC 日历日，无论您身在何处，历史数据都保持一致。
我可以将这些数据用于自己的分析吗？expand_more
可以。历史表格免费查看，CoinCryptoRank API 还为开发人员提供对市场数据的编程访问。