Q Protocol Historical Data

QGOV Page 10
Download
Date Close Price change Market cap Trading volume
Nov 15, 2024 $ 0.0502
-1.84%
$ 7.53 million $ 509
Nov 14, 2024 $ 0.0511
+5.51%
$ 4.15 million $ 7,980
Nov 13, 2024 $ 0.0484
-4.42%
$ 3.93 million $ 8,662
Nov 12, 2024 $ 0.0507
-2.16%
$ 4.11 million $ 17,952
Nov 11, 2024 $ 0.0518
-3.34%
$ 4.21 million $ 23,090
Nov 10, 2024 $ 0.0536
-1.16%
$ 4.35 million $ 5,383
Nov 9, 2024 $ 0.0542
-1.95%
$ 4.4 million $ 1,411
Nov 8, 2024 $ 0.0553
-1.44%
$ 4.49 million $ 1,789
Nov 7, 2024 $ 0.0561
+0.12%
$ 4.56 million $ 1,425
Nov 6, 2024 $ 0.056
+2.00%
$ 4.55 million $ 1,277
Nov 5, 2024 $ 0.0549
-3.92%
$ 4.46 million $ 3,565
Nov 4, 2024 $ 0.0572
+1.17%
$ 4.64 million $ 2,863
Nov 3, 2024 $ 0.0565
-6.05%
$ 4.59 million $ 3,350
Nov 2, 2024 $ 0.0602
-1.67%
$ 4.88 million $ 678
Nov 1, 2024 $ 0.0612
-2.60%
$ 4.97 million $ 1,918
Oct 31, 2024 $ 0.0628
-4.02%
$ 5.1 million $ 3,043
Oct 30, 2024 $ 0.0654
+9.18%
$ 5.31 million $ 6,330
Oct 29, 2024 $ 0.0599
-1.40%
$ 4.87 million $ 2,681
Oct 28, 2024 $ 0.0604
+3.27%
$ 4.9 million $ 4,074
Oct 27, 2024 $ 0.0585
-1.62%
$ 4.75 million $ 3,481
Oct 26, 2024 $ 0.0594
-1.85%
$ 4.83 million $ 1,116
Oct 25, 2024 $ 0.0605
-0.51%
$ 4.92 million $ 1,763
Oct 24, 2024 $ 0.0609
+4.97%
$ 4.94 million $ 5,793
Oct 23, 2024 $ 0.058
+6.84%
$ 4.71 million $ 3,833
Oct 22, 2024 $ 0.0543
-1.13%
$ 4.41 million $ 133
Oct 21, 2024 $ 0.0549
-1.22%
$ 4.46 million $ 900
Oct 20, 2024 $ 0.0556
-0.63%
$ 4.51 million $ 275
Oct 19, 2024 $ 0.0566
+5.62%
$ 4.59 million $ 4,584
Oct 18, 2024 $ 0.0536
-1.13%
$ 4.35 million $ 4,896
Oct 17, 2024 $ 0.0542
-16.04%
$ 4.4 million $ 25,179
Oct 16, 2024 $ 0.0645
-25.23%
$ 5.24 million $ 21,078
Oct 15, 2024 $ 0.0863
-11.84%
$ 7.01 million $ 24,271
Oct 14, 2024 $ 0.0979
-10.51%
$ 7.95 million $ 47,152
Oct 13, 2024 $ 0.109
-0.89%
$ 8.88 million $ 52,389
Oct 12, 2024 $ 0.11
-0.24%
$ 8.96 million $ 15,872
Oct 11, 2024 $ 0.111
+6.41%
$ 8.98 million $ 10,983
Oct 10, 2024 $ 0.104
-1.13%
$ 8.44 million $ 13,093
Oct 9, 2024 $ 0.105
-4.85%
$ 8.56 million $ 31,151
Oct 8, 2024 $ 0.111
-6.90%
$ 9 million $ 32,227
Oct 7, 2024 $ 0.119
-0.03%
$ 9.66 million $ 17,061
Oct 6, 2024 $ 0.119
+0.03%
$ 9.67 million $ 37,314
Oct 5, 2024 $ 0.119
+5.48%
$ 9.67 million $ 25,838
Oct 4, 2024 $ 0.112
-6.07%
$ 9.13 million $ 33,865
Oct 3, 2024 $ 0.119
-0.33%
$ 9.67 million $ 23,657
Oct 2, 2024 $ 0.12
+0.43%
$ 9.71 million $ 29,899
Oct 1, 2024 $ 0.119
+3.52%
$ 9.66 million $ 31,399
Sep 30, 2024 $ 0.115
-1.79%
$ 9.33 million $ 31,834
Sep 29, 2024 $ 0.117
-0.77%
$ 9.49 million $ 27,594
Sep 28, 2024 $ 0.118
-1.91%
$ 9.57 million $ 25,971
Sep 27, 2024 $ 0.12
+12.56%
$ 9.75 million $ 33,780