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