Q Protocol Historical Data

QGOV Page 11
Download
Date Close Price change Market cap Trading volume
Sep 26, 2024 $0.107
-1.64%
$8.67 million $30,694
Sep 25, 2024 $0.109
+5.59%
$8.88 million $30,765
Sep 24, 2024 $0.104
+1.82%
$8.41 million $31,807
Sep 23, 2024 $0.102
+1.73%
$8.26 million $26,178
Sep 22, 2024 $0.1
-0.55%
$8.12 million $120,861
Sep 21, 2024 $0.0805
-52.85%
$6.54 million $209,523
Sep 20, 2024 $0.171
+0.01%
$13.88 million $33,204
Sep 19, 2024 $0.171
-2.27%
$13.87 million $27,903
Sep 18, 2024 $0.174
+1.83%
$14.17 million $31,283
Sep 17, 2024 $0.17
-3.97%
$13.84 million $31,224
Sep 16, 2024 $0.177
-2.18%
$14.41 million $31,691
Sep 15, 2024 $0.181
-0.68%
$14.73 million $27,180
Sep 14, 2024 $0.183
+2.68%
$14.84 million $28,636
Sep 13, 2024 $0.179
+1.44%
$14.5 million $17,569
Sep 12, 2024 $0.176
-0.51%
$14.29 million $31,304
Sep 11, 2024 $0.176
-1.24%
$14.33 million $34,745
Sep 10, 2024 $0.179
+14.27%
$14.54 million $57,588
Sep 9, 2024 $0.157
-0.19%
$12.74 million $42,432
Sep 8, 2024 $0.157
+0.85%
$12.77 million $35,802
Sep 7, 2024 $0.156
-1.68%
$12.68 million $31,284
Sep 6, 2024 $0.159
-2.33%
$12.88 million $37,764
Sep 5, 2024 $0.162
+5.07%
$13.19 million $40,895
Sep 4, 2024 $0.154
-3.39%
$12.49 million $29,036
Sep 3, 2024 $0.161
-20.75%
$13.11 million $69,878
Sep 2, 2024 $0.203
-2.19%
$16.51 million $133,926
Sep 1, 2024 $0.208
+19.22%
$16.86 million $189,620
Aug 31, 2024 $0.175
+6.31%
$14.19 million $66,883
Aug 30, 2024 $0.164
+17.20%
$13.34 million $103,924
Aug 29, 2024 $0.14
-0.24%
$11.37 million $35,901
Aug 28, 2024 $0.14
+13.91%
$11.39 million $59,278
Aug 27, 2024 $0.123
-1.98%
$9.99 million $62,988
Aug 26, 2024 $0.127
-19.97%
$10.3 million $77,140
Aug 25, 2024 $0.159
+2.13%
$12.87 million $55,301
Aug 24, 2024 $0.156
-23.08%
$12.65 million $71,193
Aug 23, 2024 $0.202
+100.37%
$16.42 million $860,742
Aug 22, 2024 $0.101
+41.00%
$8.2 million $86,621
Aug 21, 2024 $0.0715
+0.41%
$5.81 million $40,944
Aug 20, 2024 $0.0712
+1.18%
$5.78 million $21,923
Aug 19, 2024 $0.0702
-0.33%
$5.7 million $20,827
Aug 18, 2024 $0.0704
-1.92%
$5.72 million $23,939
Aug 17, 2024 $0.072
+1.54%
$5.85 million $21,268
Aug 16, 2024 $0.0709
-2.06%
$5.76 million $16,546
Aug 15, 2024 $0.0724
+2.84%
$5.88 million $13,748
Aug 14, 2024 $0.0704
+0.43%
$5.72 million $4,129
Aug 13, 2024 $0.0701
-0.85%
$5.69 million $12,596
Aug 12, 2024 $0.0704
+0.57%
$5.72 million $11,353
Aug 11, 2024 $0.07
-0.57%
$5.68 million $7,100
Aug 10, 2024 $0.0704
+0.43%
$5.72 million $6,273
Aug 9, 2024 $0.0701
-3.18%
$5.69 million $6,338
Aug 8, 2024 $0.0724
+0.00%
$5.88 million $2,945