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