IQ Protocol Token Historical Data

IQT Page 11
Download
Date Close Price change Market cap Trading volume
Apr 1, 2024 $ 0.274
+4.56%
$ 273.59 million $ 497,098
Mar 31, 2024 $ 0.262
-0.56%
$ 261.61 million $ 361,766
Mar 30, 2024 $ 0.263
+7.73%
$ 263.12 million $ 420,399
Mar 29, 2024 $ 0.244
-3.82%
$ 244.34 million $ 402,044
Mar 28, 2024 $ 0.253
+5.94%
$ 253.34 million $ 700,671
Mar 27, 2024 $ 0.239
-0.92%
$ 239.12 million $ 418,038
Mar 26, 2024 $ 0.241
-1.92%
$ 241.17 million $ 342,365
Mar 25, 2024 $ 0.246
-2.78%
$ 246 million $ 290,794
Mar 24, 2024 $ 0.253
-0.88%
$ 253.33 million $ 311,359
Mar 23, 2024 $ 0.256
-2.58%
$ 255.57 million $ 697,581
Mar 22, 2024 $ 0.262
-4.14%
$ 262.34 million $ 669,057
Mar 21, 2024 $ 0.273
+6.33%
$ 273.45 million $ 369,151
Mar 20, 2024 $ 0.257
-0.09%
$ 257.16 million $ 589,523
Mar 19, 2024 $ 0.257
+3.21%
$ 257.38 million $ 582,489
Mar 18, 2024 $ 0.249
-3.31%
$ 249.39 million $ 133,971
Mar 17, 2024 $ 0.258
-1.07%
$ 257.91 million $ 265,046
Mar 16, 2024 $ 0.261
-3.69%
$ 260.7 million $ 122,375
Mar 15, 2024 $ 0.272
-1.08%
$ 271.57 million $ 117,645
Mar 14, 2024 $ 0.275
-8.45%
$ 274.53 million $ 88,516
Mar 13, 2024 $ 0.3
+9.43%
$ 299.51 million $ 71,992
Mar 12, 2024 $ 0.268
-4.32%
$ 267.9 million $ 105,224
Mar 11, 2024 $ 0.28
-0.25%
$ 280.17 million $ 187,490
Mar 10, 2024 $ 0.281
-0.36%
$ 280.95 million $ 179,853
Mar 9, 2024 $ 0.282
-6.14%
$ 281.91 million $ 94,172
Mar 8, 2024 $ 0.3
-4.43%
$ 300.35 million $ 90,831
Mar 7, 2024 $ 0.314
+0.72%
$ 314.27 million $ 201,106
Mar 6, 2024 $ 0.312
+2.74%
$ 312.03 million $ 199,761
Mar 5, 2024 $ 0.304
-8.19%
$ 303.7 million $ 184,775
Mar 4, 2024 $ 0.331
-0.92%
$ 330.79 million $ 171,304
Mar 3, 2024 $ 0.334
+4.13%
$ 333.67 million $ 88,559
Mar 2, 2024 $ 0.32
-1.02%
$ 320.5 million $ 172,375
Mar 1, 2024 $ 0.324
+1.90%
$ 323.79 million $ 136,906
Feb 29, 2024 $ 0.318
-1.98%
$ 317.96 million $ 171,218
Feb 28, 2024 $ 0.324
-3.11%
$ 324.37 million $ 176,130
Feb 27, 2024 $ 0.334
-6.14%
$ 334.25 million $ 186,169
Feb 26, 2024 $ 0.363
-0.54%
$ 363.11 million $ 169,503
Feb 25, 2024 $ 0.364
-2.52%
$ 364.41 million $ 61,210
Feb 24, 2024 $ 0.377
-1.78%
$ 376.59 million $ 180,185
Feb 23, 2024 $ 0.383
-3.65%
$ 383.41 million $ 197,838
Feb 22, 2024 $ 0.398
-1.24%
$ 397.94 million $ 58,912
Feb 21, 2024 $ 0.403
-4.28%
$ 402.96 million $ 186,278
Feb 20, 2024 $ 0.418
+3.03%
$ 417.65 million $ 66,049
Feb 19, 2024 $ 0.405
-4.70%
$ 405.49 million $ 146,553
Feb 18, 2024 $ 0.426
-7.35%
$ 426.02 million $ 141,386
Feb 17, 2024 $ 0.459
+12.17%
$ 458.7 million $ 127,456
Feb 16, 2024 $ 0.407
-2.14%
$ 407.28 million $ 73,592
Feb 15, 2024 $ 0.416
+24.33%
$ 416.17 million $ 211,695
Feb 14, 2024 $ 0.335
+4.21%
$ 334.76 million $ 168,648
Feb 13, 2024 $ 0.321
-4.16%
$ 321.23 million $ 63,831
Feb 12, 2024 $ 0.335
-3.91%
$ 335.16 million $ 133,723