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 $19.3M。下表让您逐日追踪价格走势。
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 | -6.92% | $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
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。