Quack AI (Q) 과거 데이터

Daily Quack AI price history in USD — open, high, low, close, trading volume and market cap. Over the last 365 days Q moved from $0.0231 to $0.0578 (+150.27%), with a high of $0.0578 and a low of $0.007661.

날짜	시가	고가	저가	종가	변동	거래량	시가총액
Oct 17, 2026	$0.0520	—	—	$0.0578	11.14%	$138,424,141	$540,247,860
Oct 16, 2026	$0.0509	—	—	$0.0520	2.06%	$14,679,628	$244,612,150
Oct 15, 2026	$0.0420	—	—	$0.0509	21.26%	$31,992,966	$239,682,837
Oct 14, 2026	$0.0300	—	—	$0.0420	39.83%	$28,091,494	$197,668,023
Oct 13, 2026	$0.0302	—	—	$0.0300	0.55%	$7,498,572	$141,367,482
Oct 12, 2026	$0.0317	—	—	$0.0302	4.67%	$7,297,268	$142,154,830
Oct 11, 2026	$0.0288	—	—	$0.0317	10.01%	$10,903,734	$149,125,531
Oct 10, 2026	$0.0269	—	—	$0.0288	7.04%	$21,956,726	$135,555,890
Oct 9, 2026	$0.0216	—	—	$0.0269	24.82%	$18,516,907	$125,687,777
Oct 8, 2026	$0.0212	—	—	$0.0216	1.71%	$3,371,990	$100,695,100
Oct 7, 2026	$0.0211	—	—	$0.0212	0.58%	$6,033,711	$99,001,970
Oct 6, 2026	$0.0214	—	—	$0.0211	1.71%	$2,695,349	$98,431,204
Oct 5, 2026	$0.0219	—	—	$0.0214	2.23%	$2,086,192	$100,148,309
Oct 4, 2026	$0.0219	—	—	$0.0219	0.25%	$5,919,960	$102,428,214
Oct 3, 2026	$0.0207	—	—	$0.0219	5.69%	$12,247,020	$102,174,136
Oct 2, 2026	$0.0225	—	—	$0.0207	8.23%	$3,582,316	$92,734,315
Oct 1, 2026	$0.0237	—	—	$0.0225	4.86%	$6,465,757	$101,050,336
Sep 30, 2026	$0.0223	—	—	$0.0237	6.36%	$48,332,260	$106,216,078
Sep 29, 2026	$0.0315	—	—	$0.0223	29.19%	$48,708,132	$99,865,815
Sep 28, 2026	$0.0339	—	—	$0.0315	7.05%	$61,033,073	$141,033,910
Sep 27, 2026	$0.0242	—	—	$0.0339	40.13%	$60,120,956	$151,724,364
Sep 26, 2026	$0.0262	—	—	$0.0242	7.82%	$1,902,725	$108,272,598
Sep 25, 2026	$0.0269	—	—	$0.0262	2.66%	$1,882,317	$117,457,787
Sep 24, 2026	$0.0261	—	—	$0.0269	3.13%	$2,378,127	$120,672,028
Sep 23, 2026	$0.0251	—	—	$0.0261	4.07%	$1,712,630	$117,010,316
Sep 22, 2026	$0.0253	—	—	$0.0251	0.71%	$1,884,033	$112,438,426
Sep 21, 2026	$0.0241	—	—	$0.0253	5.03%	$6,208,741	$113,247,637
Sep 20, 2026	$0.0252	—	—	$0.0241	4.44%	$4,479,826	$107,828,609
Sep 19, 2026	$0.0246	—	—	$0.0252	2.45%	$2,917,262	$112,834,390
Sep 18, 2026	$0.0243	—	—	$0.0246	1.27%	$2,787,056	$110,134,185
Sep 17, 2026	$0.0239	—	—	$0.0243	1.33%	$2,089,039	$108,750,278
Sep 16, 2026	$0.0246	—	—	$0.0239	2.61%	$1,501,010	$107,318,981
Sep 15, 2026	$0.0249	—	—	$0.0246	1.42%	$1,445,815	$109,321,434
Sep 14, 2026	$0.0238	—	—	$0.0249	4.94%	$3,086,289	$110,890,733
Sep 13, 2026	$0.0254	—	—	$0.0238	6.56%	$4,666,326	$105,669,495
Sep 12, 2026	$0.0257	—	—	$0.0254	0.94%	$3,053,509	$113,084,339
Sep 11, 2026	$0.0254	—	—	$0.0257	1.00%	$2,026,496	$114,160,038
Sep 10, 2026	$0.0267	—	—	$0.0254	4.84%	$2,421,329	$113,033,436
Sep 9, 2026	$0.0277	—	—	$0.0267	3.68%	$3,041,956	$118,780,624
Sep 8, 2026	$0.0264	—	—	$0.0277	4.94%	$5,494,399	$123,322,575
Sep 7, 2026	$0.0257	—	—	$0.0264	3.03%	$3,696,318	$117,516,315
Sep 6, 2026	$0.0268	—	—	$0.0257	4.35%	$5,620,522	$114,063,280
Sep 5, 2026	$0.0216	—	—	$0.0268	24.28%	$12,518,288	$119,256,353
Sep 4, 2026	$0.0214	—	—	$0.0216	0.68%	$1,321,156	$95,957,488
Sep 3, 2026	$0.0222	—	—	$0.0214	3.42%	$1,435,858	$95,313,105
Sep 2, 2026	$0.0240	—	—	$0.0222	7.47%	$1,928,857	$96,408,394
Sep 1, 2026	$0.0232	—	—	$0.0240	3.22%	$2,554,774	$104,186,211
Aug 31, 2026	$0.0225	—	—	$0.0232	3.42%	$1,467,664	$100,937,280
Aug 30, 2026	$0.0243	—	—	$0.0225	7.35%	$1,794,898	$97,595,893
Aug 29, 2026	$0.0244	—	—	$0.0243	0.58%	$5,165,594	$105,339,797
Aug 28, 2026	$0.0221	—	—	$0.0244	10.25%	$3,126,290	$105,950,550
Aug 27, 2026	$0.0219	—	—	$0.0221	0.93%	$1,525,211	$96,100,202
Aug 26, 2026	$0.0220	—	—	$0.0219	0.19%	$1,739,604	$95,214,378
Aug 25, 2026	$0.0220	—	—	$0.0220	0.14%	$1,607,247	$95,391,380
Aug 24, 2026	$0.0220	—	—	$0.0220	0.07%	$2,864,621	$95,524,778
Aug 23, 2026	$0.0222	—	—	$0.0220	0.92%	$2,652,667	$95,461,790
Aug 22, 2026	$0.0207	—	—	$0.0222	7.04%	$2,688,450	$96,346,675
Aug 21, 2026	$0.0211	—	—	$0.0207	1.90%	$1,808,640	$90,012,450
Aug 20, 2026	$0.0212	—	—	$0.0211	0.34%	$1,571,888	$91,757,217
Aug 19, 2026	$0.0192	—	—	$0.0212	10.67%	$3,186,622	$92,072,155
Aug 18, 2026	$0.0250	—	—	$0.0192	23.49%	$3,310,841	$83,193,522
Aug 17, 2026	$0.0236	—	—	$0.0250	6.07%	$8,249,331	$108,730,194
Aug 16, 2026	$0.0218	—	—	$0.0236	8.17%	$5,087,882	$102,508,049
Aug 15, 2026	$0.0218	—	—	$0.0218	0.19%	$1,675,723	$94,768,171
Aug 14, 2026	$0.0225	—	—	$0.0218	3.25%	$2,143,104	$94,591,204
Aug 13, 2026	$0.0217	—	—	$0.0225	3.64%	$1,889,594	$225,111,365
Aug 12, 2026	$0.0227	—	—	$0.0217	4.28%	$2,032,255	$217,207,714
Aug 11, 2026	$0.0221	—	—	$0.0227	2.73%	$4,833,762	$226,914,953
Aug 10, 2026	$0.0218	—	—	$0.0221	1.47%	$2,873,510	$220,883,060
Aug 9, 2026	$0.0231	—	—	$0.0218	5.61%	$1,678,763	$217,674,963
Aug 8, 2026	$0.0227	—	—	$0.0231	1.44%	$1,138,999	$230,605,352
Aug 7, 2026	$0.0214	—	—	$0.0227	6.37%	$1,878,875	$227,341,926
Aug 6, 2026	$0.0211	—	—	$0.0214	1.28%	$1,816,288	$213,728,344
Aug 5, 2026	$0.0213	—	—	$0.0211	1.10%	$1,003,659	$211,021,264
Aug 4, 2026	$0.0226	—	—	$0.0213	5.55%	$997,865	$213,378,662
Aug 3, 2026	$0.0233	—	—	$0.0226	3.07%	$1,989,754	$225,910,598
Aug 2, 2026	$0.0208	—	—	$0.0233	12.03%	$2,672,952	$233,069,204
Aug 1, 2026	$0.0222	—	—	$0.0208	6.11%	$1,665,246	$208,050,766
Jul 31, 2026	$0.0218	—	—	$0.0222	1.45%	$2,420,281	$221,579,097
Jul 30, 2026	$0.0219	—	—	$0.0218	0.24%	$3,742,148	$218,417,092
Jul 29, 2026	$0.0227	—	—	$0.0219	3.47%	$3,623,445	$218,950,097
Jul 28, 2026	$0.0222	—	—	$0.0227	2.06%	$4,729,383	$226,825,960
Jul 27, 2026	$0.0244	—	—	$0.0222	8.80%	$8,430,853	$222,237,045
Jul 26, 2026	$0.0195	—	—	$0.0244	24.88%	$5,940,197	$243,686,320
Jul 25, 2026	$0.0195	—	—	$0.0195	0.09%	$3,046,820	$195,138,590
Jul 24, 2026	$0.0197	—	—	$0.0195	0.89%	$2,712,673	$194,970,555
Jul 23, 2026	$0.0197	—	—	$0.0197	0.01%	$3,102,235	$196,715,928
Jul 22, 2026	$0.0194	—	—	$0.0197	1.28%	$2,549,640	$196,699,073
Jul 21, 2026	$0.0201	—	—	$0.0194	3.17%	$3,078,515	$194,205,900
Jul 20, 2026	$0.0203	—	—	$0.0201	1.43%	$3,672,634	$200,569,250
Jul 19, 2026	$0.0195	—	—	$0.0203	4.12%	$3,730,517	$203,470,146
Jul 18, 2026	$0.0186	—	—	$0.0195	4.80%	$3,498,368	$195,418,104
Jul 17, 2026	$0.0188	—	—	$0.0186	1.02%	$3,322,067	$186,459,687
Jul 16, 2026	$0.0186	—	—	$0.0188	1.21%	$2,815,294	$188,380,720
Jul 15, 2026	$0.0186	—	—	$0.0186	0.14%	$3,521,755	$186,132,734
Jul 14, 2026	$0.0201	—	—	$0.0186	7.37%	$3,709,756	$186,399,089
Jul 13, 2026	$0.0216	—	—	$0.0201	6.95%	$4,542,062	$201,232,395
Jul 12, 2026	$0.0200	—	—	$0.0216	8.19%	$6,157,090	$216,273,816
Jul 11, 2026	$0.0197	—	—	$0.0200	1.73%	$5,373,705	$199,902,466
Jul 10, 2026	$0.0183	—	—	$0.0197	7.49%	$4,040,579	$196,500,158
Jul 9, 2026	$0.0177	—	—	$0.0183	3.53%	$3,655,307	$74,343,110
Jul 8, 2026	$0.0181	—	—	$0.0177	2.30%	$2,776,727	$71,805,691
Jul 7, 2026	$0.0179	—	—	$0.0181	0.74%	$3,179,420	$73,492,689
Jul 6, 2026	$0.0188	—	—	$0.0179	4.37%	$3,111,841	$72,953,824
Jul 5, 2026	$0.0180	—	—	$0.0188	4.17%	$3,528,328	$76,290,502
Jul 4, 2026	$0.0173	—	—	$0.0180	4.34%	$3,392,431	$73,233,735
Jul 3, 2026	$0.0176	—	—	$0.0173	2.08%	$3,309,634	$70,189,107
Jul 2, 2026	$0.0170	—	—	$0.0176	3.76%	$2,790,483	$71,680,607
Jul 1, 2026	$0.0173	—	—	$0.0170	1.68%	$2,794,160	$69,081,594
Jun 30, 2026	$0.0173	—	—	$0.0173	0.14%	$3,145,012	$70,259,849
Jun 29, 2026	$0.0172	—	—	$0.0173	0.27%	$2,688,663	$70,164,082
Jun 28, 2026	$0.0180	—	—	$0.0172	4.14%	$3,134,637	$69,978,335
Jun 27, 2026	$0.0178	—	—	$0.0180	0.81%	$2,791,695	$179,515,703
Jun 26, 2026	$0.0171	—	—	$0.0178	3.96%	$4,133,614	$72,418,253
Jun 25, 2026	$0.0169	—	—	$0.0171	1.53%	$3,457,941	$69,662,913
Jun 24, 2026	$0.0173	—	—	$0.0169	2.49%	$3,516,658	$68,615,114
Jun 23, 2026	$0.0191	—	—	$0.0173	9.43%	$3,766,570	$70,369,119
Jun 22, 2026	$0.0181	—	—	$0.0191	5.54%	$4,265,889	$77,697,938
Jun 21, 2026	$0.0181	—	—	$0.0181	0.22%	$3,198,566	$73,622,549
Jun 20, 2026	$0.0189	—	—	$0.0181	4.28%	$3,366,637	$73,458,654
Jun 19, 2026	$0.0178	—	—	$0.0189	6.15%	$4,511,922	$76,746,221
Jun 18, 2026	$0.0199	—	—	$0.0178	10.82%	$2,916,715	$72,302,354
Jun 17, 2026	$0.0173	—	—	$0.0199	15.18%	$7,234,379	$81,078,803
Jun 16, 2026	$0.0168	—	—	$0.0173	3.25%	$3,826,375	$70,393,919
Jun 15, 2026	$0.0171	—	—	$0.0168	1.86%	$2,800,533	$68,176,795
Jun 14, 2026	$0.0172	—	—	$0.0171	0.61%	$3,365,959	$69,466,795
Jun 13, 2026	$0.0175	—	—	$0.0172	1.77%	$2,962,645	$69,894,319
Jun 12, 2026	$0.0182	—	—	$0.0175	4.02%	$4,052,535	$71,151,058
Jun 11, 2026	$0.0172	—	—	$0.0182	6.09%	$4,333,679	$74,129,119
Jun 10, 2026	$0.0173	—	—	$0.0172	0.56%	$3,694,414	$69,875,440
Jun 9, 2026	$0.0173	—	—	$0.0173	0.02%	$3,509,384	$69,659,281
Jun 8, 2026	$0.0177	—	—	$0.0173	2.55%	$3,302,255	$69,648,786
Jun 7, 2026	$0.0180	—	—	$0.0177	1.70%	$5,090,680	$71,470,929
Jun 6, 2026	$0.0192	—	—	$0.0180	6.24%	$4,109,467	$72,709,571
Jun 5, 2026	$0.0178	—	—	$0.0192	8.36%	$5,157,242	$77,550,030
Jun 4, 2026	$0.0205	—	—	$0.0178	13.35%	$4,926,597	$71,564,223
Jun 3, 2026	$0.0195	—	—	$0.0205	5.31%	$3,462,074	$80,484,866
Jun 2, 2026	$0.0194	—	—	$0.0195	0.08%	$3,110,327	$76,426,504
Jun 1, 2026	$0.0178	—	—	$0.0194	9.01%	$5,372,330	$76,366,421
May 31, 2026	$0.0172	—	—	$0.0178	3.55%	$3,756,361	$70,057,457
May 30, 2026	$0.0172	—	—	$0.0172	0.27%	$3,720,593	$67,652,809
May 29, 2026	$0.0181	—	—	$0.0172	5.10%	$2,763,852	$67,471,591
May 28, 2026	$0.0176	—	—	$0.0181	2.69%	$3,134,042	$63,729,890
May 27, 2026	$0.0180	—	—	$0.0176	2.28%	$2,868,808	$62,057,507
May 26, 2026	$0.0170	—	—	$0.0180	6.36%	$3,070,909	$63,507,234
May 25, 2026	$0.0181	—	—	$0.0170	6.58%	$3,197,154	$59,709,107
May 24, 2026	$0.0180	—	—	$0.0181	0.84%	$2,937,761	$63,914,580
May 23, 2026	$0.0181	—	—	$0.0180	0.56%	$5,077,351	$63,381,937
May 22, 2026	$0.0208	—	—	$0.0181	12.99%	$4,802,506	$63,740,356
May 21, 2026	$0.0206	—	—	$0.0208	0.84%	$5,806,776	$73,254,315
May 20, 2026	$0.0225	—	—	$0.0206	8.34%	$5,765,445	$72,647,496
May 19, 2026	$0.0247	—	—	$0.0225	9.06%	$3,987,002	$79,257,097
May 18, 2026	$0.0220	—	—	$0.0247	12.58%	$8,659,811	$87,155,282
May 17, 2026	$0.0220	—	—	$0.0220	0.05%	$6,691,090	$77,415,836
May 16, 2026	$0.0217	—	—	$0.0220	1.46%	$11,394,004	$77,374,587
May 15, 2026	$0.0217	—	—	$0.0217	0.04%	$24,602,968	$76,263,687
May 14, 2026	$0.0162	—	—	$0.0217	33.87%	$9,749,141	$76,295,632
May 13, 2026	$0.0143	—	—	$0.0162	13.16%	$6,902,560	$56,994,030
May 12, 2026	$0.0181	—	—	$0.0143	21.05%	$12,549,890	$50,363,950
May 11, 2026	$0.0172	—	—	$0.0181	5.61%	$15,796,405	$63,791,847
May 10, 2026	$0.0123	—	—	$0.0172	39.23%	$9,409,827	$59,797,565
May 9, 2026	$0.0105	—	—	$0.0123	17.40%	$10,253,681	$42,947,237
May 8, 2026	$0.0104	—	—	$0.0105	1.08%	$3,084,289	$36,581,485
May 7, 2026	$0.0102	—	—	$0.0104	1.59%	$2,986,854	$36,192,296
May 6, 2026	$0.0100	—	—	$0.0102	1.69%	$2,969,431	$35,625,200
May 5, 2026	$0.0102	—	—	$0.0100	1.21%	$3,430,459	$35,034,768
May 4, 2026	$0.0102	—	—	$0.0102	0.00%	$2,638,146	$34,417,584
May 3, 2026	$0.009990	—	—	$0.0102	1.82%	$3,467,189	$34,417,688
May 2, 2026	$0.0102	—	—	$0.009990	1.59%	$2,513,656	$33,801,118
May 1, 2026	$0.0103	—	—	$0.0102	1.62%	$3,009,670	$34,345,711
Apr 30, 2026	$0.009728	—	—	$0.0103	6.06%	$3,364,362	$34,910,240
Apr 29, 2026	$0.0100	—	—	$0.009728	2.88%	$3,005,078	$32,914,772
Apr 28, 2026	$0.0103	—	—	$0.0100	2.43%	$3,544,040	$33,892,293
Apr 27, 2026	$0.0101	—	—	$0.0103	1.30%	$3,211,801	$34,737,260
Apr 26, 2026	$0.0105	—	—	$0.0101	3.12%	$5,067,271	$34,291,098
Apr 25, 2026	$0.009946	—	—	$0.0105	5.18%	$11,562,972	$35,395,087
Apr 24, 2026	$0.0115	—	—	$0.009946	13.73%	$29,299,432	$33,652,421
Apr 23, 2026	$0.009599	—	—	$0.0115	20.12%	$15,578,505	$39,008,485
Apr 22, 2026	$0.009095	—	—	$0.009599	5.53%	$3,133,802	$36,382,283
Apr 21, 2026	$0.009173	—	—	$0.009095	0.84%	$3,242,835	$30,773,359
Apr 20, 2026	$0.009572	—	—	$0.009173	4.17%	$3,461,925	$31,035,269
Apr 19, 2026	$0.009503	—	—	$0.009572	0.73%	$3,508,517	$32,386,287
Apr 18, 2026	$0.0106	—	—	$0.009503	10.70%	$5,379,089	$32,151,308
Apr 17, 2026	$0.0109	—	—	$0.0106	2.35%	$4,650,227	$36,004,065
Apr 16, 2026	$0.009085	—	—	$0.0109	19.95%	$9,973,780	$36,870,148
Apr 15, 2026	$0.009071	—	—	$0.009085	0.16%	$5,029,541	$30,738,545
Apr 14, 2026	$0.008994	—	—	$0.009071	0.85%	$5,260,629	$30,689,910
Apr 13, 2026	$0.009244	—	—	$0.008994	2.70%	$7,351,554	$30,431,382
Apr 12, 2026	$0.008046	—	—	$0.009244	14.89%	$17,241,046	$31,277,328
Apr 11, 2026	$0.007998	—	—	$0.008046	0.61%	$2,866,927	$27,223,437
Apr 10, 2026	$0.008213	—	—	$0.007998	2.62%	$3,301,824	$27,059,199
Apr 9, 2026	$0.007661	—	—	$0.008213	7.21%	$3,419,500	$25,838,461
Apr 8, 2026	$0.007794	—	—	$0.007661	1.71%	$3,351,361	$24,100,215
Apr 7, 2026	$0.007948	—	—	$0.007794	1.94%	$2,641,204	$24,518,959
Apr 6, 2026	$0.007992	—	—	$0.007948	0.55%	$2,410,241	$25,004,380
Apr 5, 2026	$0.008083	—	—	$0.007992	1.12%	$2,711,002	$25,141,928
Apr 4, 2026	$0.008030	—	—	$0.008083	0.66%	$3,095,205	$25,427,511
Apr 3, 2026	$0.008537	—	—	$0.008030	5.95%	$2,502,511	$25,260,489
Apr 2, 2026	$0.008874	—	—	$0.008537	3.80%	$2,891,507	$26,691,738
Apr 1, 2026	$0.009323	—	—	$0.008874	4.81%	$2,842,980	$27,745,168
Mar 31, 2026	$0.009346	—	—	$0.009323	0.24%	$3,449,943	$29,148,532
Mar 30, 2026	$0.008825	—	—	$0.009346	5.91%	$11,800,011	$29,219,891
Mar 29, 2026	$0.0128	—	—	$0.008825	31.05%	$13,306,978	$27,590,182
Mar 28, 2026	$0.0123	—	—	$0.0128	4.30%	$5,718,383	$40,013,844
Mar 27, 2026	$0.0125	—	—	$0.0123	2.20%	$3,268,143	$38,364,914
Mar 26, 2026	$0.0130	—	—	$0.0125	3.17%	$3,813,672	$39,226,431
Mar 25, 2026	$0.0127	—	—	$0.0130	1.64%	$4,226,314	$40,508,528
Mar 24, 2026	$0.0129	—	—	$0.0127	0.85%	$5,705,855	$39,855,372
Mar 23, 2026	$0.0127	—	—	$0.0129	1.35%	$4,651,783	$40,198,679
Mar 22, 2026	$0.0123	—	—	$0.0127	2.89%	$5,292,503	$39,661,488
Mar 21, 2026	$0.0135	—	—	$0.0123	8.43%	$6,360,072	$38,545,748
Mar 20, 2026	$0.0131	—	—	$0.0135	2.47%	$8,618,116	$42,093,945
Mar 19, 2026	$0.0125	—	—	$0.0131	4.87%	$9,974,965	$41,080,307
Mar 18, 2026	$0.0121	—	—	$0.0125	3.21%	$5,966,811	$39,172,643
Mar 17, 2026	$0.0122	—	—	$0.0121	0.85%	$4,489,151	$37,954,214
Mar 16, 2026	$0.0126	—	—	$0.0122	3.03%	$4,170,651	$39,502,204
Mar 15, 2026	$0.0131	—	—	$0.0126	3.76%	$6,009,321	$40,736,067
Mar 14, 2026	$0.0131	—	—	$0.0131	0.13%	$5,052,521	$42,326,263
Mar 13, 2026	$0.0122	—	—	$0.0131	8.06%	$8,049,581	$42,379,594
Mar 12, 2026	$0.0117	—	—	$0.0122	3.72%	$6,012,760	$48,620,574
Mar 11, 2026	$0.0116	—	—	$0.0117	1.18%	$4,337,090	$37,810,297
Mar 10, 2026	$0.0114	—	—	$0.0116	1.55%	$4,361,492	$37,368,007
Mar 9, 2026	$0.0118	—	—	$0.0114	2.96%	$4,362,702	$36,798,469
Mar 8, 2026	$0.0117	—	—	$0.0118	0.63%	$5,848,100	$37,919,710
Mar 7, 2026	$0.0131	—	—	$0.0117	10.96%	$6,224,333	$37,681,772
Mar 6, 2026	$0.0122	—	—	$0.0131	7.94%	$17,392,963	$42,321,568
Mar 5, 2026	$0.0250	—	—	$0.0122	51.34%	$12,033,206	$39,208,997
Mar 4, 2026	$0.0245	—	—	$0.0250	2.02%	$7,190,605	$80,572,797
Mar 3, 2026	$0.0253	—	—	$0.0245	3.36%	$7,835,709	$78,978,114
Mar 2, 2026	$0.0242	—	—	$0.0253	4.81%	$9,157,646	$81,235,536
Mar 1, 2026	$0.0231	—	—	$0.0242	4.76%	$3,948,744	$77,506,825
Feb 28, 2026	$0.0219	—	—	$0.0231	5.57%	$6,473,502	$73,984,994
Feb 27, 2026	$0.0211	—	—	$0.0219	3.44%	$3,707,144	$70,083,106
Feb 26, 2026	$0.0206	—	—	$0.0211	2.66%	$5,822,707	$67,752,517
Feb 25, 2026	$0.0206	—	—	$0.0206	0.05%	$5,047,505	$65,998,741
Feb 24, 2026	$0.0225	—	—	$0.0206	8.39%	$5,479,379	$65,967,842
Feb 23, 2026	$0.0222	—	—	$0.0225	1.13%	$7,761,618	$72,005,591
Feb 22, 2026	$0.0205	—	—	$0.0222	8.10%	$6,631,863	$71,203,994
Feb 21, 2026	$0.0211	—	—	$0.0205	2.83%	$3,611,129	$65,867,994
Feb 20, 2026	$0.0205	—	—	$0.0211	3.34%	$3,442,633	$67,783,563
Feb 19, 2026	$0.0206	—	—	$0.0205	0.72%	$5,504,685	$65,593,554
Feb 18, 2026	$0.0201	—	—	$0.0206	2.34%	$4,261,699	$66,069,466
Feb 17, 2026	$0.0203	—	—	$0.0201	0.94%	$3,233,675	$64,559,965
Feb 16, 2026	$0.0209	—	—	$0.0203	2.55%	$4,469,250	$65,174,874
Feb 15, 2026	$0.0191	—	—	$0.0209	9.06%	$4,730,894	$66,879,477
Feb 14, 2026	$0.0199	—	—	$0.0191	3.96%	$3,415,690	$61,321,862
Feb 13, 2026	$0.0184	—	—	$0.0199	8.27%	$4,420,290	$63,852,872
Feb 12, 2026	$0.0203	—	—	$0.0184	9.29%	$9,573,105	$58,974,004
Feb 11, 2026	$0.0195	—	—	$0.0203	4.17%	$6,045,611	$80,694,579
Feb 10, 2026	$0.0180	—	—	$0.0195	8.24%	$6,718,914	$62,409,126
Feb 9, 2026	$0.0182	—	—	$0.0180	1.18%	$5,293,429	$57,022,794
Feb 8, 2026	$0.0188	—	—	$0.0182	3.39%	$3,999,293	$57,705,704
Feb 7, 2026	$0.0171	—	—	$0.0188	10.02%	$3,987,017	$59,731,793
Feb 6, 2026	$0.0178	—	—	$0.0171	3.85%	$4,331,476	$54,292,342
Feb 5, 2026	$0.0168	—	—	$0.0178	5.72%	$7,128,848	$56,467,356
Feb 4, 2026	$0.0174	—	—	$0.0168	3.33%	$6,763,593	$53,410,818
Feb 3, 2026	$0.0192	—	—	$0.0174	9.32%	$7,368,881	$55,248,638
Feb 2, 2026	$0.0180	—	—	$0.0192	6.63%	$5,809,876	$58,950,339
Feb 1, 2026	$0.0237	—	—	$0.0180	23.83%	$15,351,627	$55,286,130
Jan 31, 2026	$0.0222	—	—	$0.0237	6.52%	$25,049,522	$72,581,941
Jan 30, 2026	$0.0354	—	—	$0.0222	37.35%	$45,161,541	$68,142,059
Jan 29, 2026	$0.0183	—	—	$0.0354	94.14%	$40,810,018	$108,765,908
Jan 28, 2026	$0.0183	—	—	$0.0183	0.11%	$4,620,406	$56,023,195
Jan 27, 2026	$0.0176	—	—	$0.0183	4.02%	$6,128,920	$56,084,566
Jan 26, 2026	$0.0172	—	—	$0.0176	2.34%	$3,547,517	$53,917,592
Jan 25, 2026	$0.0187	—	—	$0.0172	7.97%	$3,161,137	$52,682,685
Jan 24, 2026	$0.0180	—	—	$0.0187	3.77%	$3,896,807	$57,247,376
Jan 23, 2026	$0.0166	—	—	$0.0180	8.28%	$4,216,167	$55,166,083
Jan 22, 2026	$0.0168	—	—	$0.0166	1.24%	$4,769,876	$50,948,548
Jan 21, 2026	$0.0175	—	—	$0.0168	4.10%	$3,277,358	$51,586,861
Jan 20, 2026	$0.0177	—	—	$0.0175	0.92%	$8,008,825	$53,791,763
Jan 19, 2026	$0.0174	—	—	$0.0177	1.62%	$6,669,268	$54,289,237
Jan 18, 2026	$0.0179	—	—	$0.0174	2.87%	$2,988,687	$53,425,539
Jan 17, 2026	$0.0180	—	—	$0.0179	0.15%	$3,634,684	$55,004,276
Jan 16, 2026	$0.0173	—	—	$0.0180	3.61%	$5,582,672	$55,088,320
Jan 15, 2026	$0.0183	—	—	$0.0173	5.44%	$7,096,304	$53,169,537
Jan 14, 2026	$0.0182	—	—	$0.0183	0.87%	$5,651,017	$56,227,697
Jan 13, 2026	$0.0189	—	—	$0.0182	4.13%	$3,559,551	$55,745,480
Jan 12, 2026	$0.0186	—	—	$0.0189	1.97%	$3,282,925	$58,145,112
Jan 11, 2026	$0.0183	—	—	$0.0186	1.80%	$3,471,171	$57,024,214
Jan 10, 2026	$0.0171	—	—	$0.0183	6.48%	$8,734,373	$56,014,398
Jan 9, 2026	$0.0176	—	—	$0.0171	2.76%	$8,787,579	$27,699,764
Jan 8, 2026	$0.0174	—	—	$0.0176	1.53%	$4,558,085	$28,484,537
Jan 7, 2026	$0.0199	—	—	$0.0174	12.85%	$4,699,436	$28,054,181
Jan 6, 2026	$0.0179	—	—	$0.0199	11.54%	$5,601,190	$32,189,404
Jan 5, 2026	$0.0166	—	—	$0.0179	7.86%	$8,504,941	$28,858,870
Jan 4, 2026	$0.0186	—	—	$0.0166	11.18%	$11,084,351	$26,755,755
Jan 3, 2026	$0.0187	—	—	$0.0186	0.31%	$7,855,582	$30,124,710
Jan 2, 2026	$0.0171	—	—	$0.0187	9.39%	$39,747,665	$30,217,664
Jan 1, 2026	$0.0117	—	—	$0.0171	45.50%	$47,244,549	$27,624,012
Dec 31, 2025	$0.0120	—	—	$0.0117	2.17%	$4,473,042	$19,007,403
Dec 30, 2025	$0.0120	—	—	$0.0120	0.18%	$4,799,499	$19,418,313
Dec 29, 2025	$0.0135	—	—	$0.0120	11.00%	$7,220,868	$19,416,138
Dec 28, 2025	$0.0159	—	—	$0.0135	15.43%	$10,185,030	$21,755,436
Dec 27, 2025	$0.0157	—	—	$0.0159	1.63%	$5,010,510	$25,762,451
Dec 26, 2025	$0.0173	—	—	$0.0157	9.67%	$6,221,439	$25,325,062
Dec 25, 2025	$0.0168	—	—	$0.0173	3.08%	$9,777,865	$28,038,985
Dec 24, 2025	$0.0147	—	—	$0.0168	14.32%	$20,145,896	$27,339,992
Dec 23, 2025	$0.0146	—	—	$0.0147	1.17%	$6,984,295	$23,795,978
Dec 22, 2025	$0.0140	—	—	$0.0146	4.17%	$4,569,557	$23,535,673
Dec 21, 2025	$0.0142	—	—	$0.0140	1.51%	$4,146,843	$22,582,468
Dec 20, 2025	$0.0144	—	—	$0.0142	1.36%	$5,066,570	$22,928,682
Dec 19, 2025	$0.0128	—	—	$0.0144	12.73%	$9,671,921	$23,236,250
Dec 18, 2025	$0.0130	—	—	$0.0128	1.76%	$5,027,508	$20,530,983
Dec 17, 2025	$0.0136	—	—	$0.0130	4.67%	$6,223,294	$20,973,339
Dec 16, 2025	$0.0146	—	—	$0.0136	6.81%	$8,574,247	$22,007,328
Dec 15, 2025	$0.0131	—	—	$0.0146	11.84%	$7,945,877	$23,607,921
Dec 14, 2025	$0.0124	—	—	$0.0131	5.37%	$4,971,421	$21,124,963
Dec 13, 2025	$0.0123	—	—	$0.0124	0.98%	$4,351,439	$20,046,655
Dec 12, 2025	$0.0148	—	—	$0.0123	16.96%	$6,391,100	$19,844,643
Dec 11, 2025	$0.0135	—	—	$0.0148	9.45%	$8,992,837	$23,903,580
Dec 10, 2025	$0.0123	—	—	$0.0135	10.24%	$6,303,488	$21,832,719
Dec 9, 2025	$0.0121	—	—	$0.0123	1.11%	$5,854,928	$19,789,394
Dec 8, 2025	$0.0117	—	—	$0.0121	3.84%	$6,063,120	$19,592,006
Dec 7, 2025	$0.0118	—	—	$0.0117	0.89%	$5,252,056	$18,898,341
Dec 6, 2025	$0.0118	—	—	$0.0118	0.38%	$6,235,887	$19,042,829
Dec 5, 2025	$0.0114	—	—	$0.0118	3.60%	$5,850,809	$19,106,969
Dec 4, 2025	$0.0103	—	—	$0.0114	11.35%	$7,047,859	$18,449,963
Dec 3, 2025	$0.009745	—	—	$0.0103	5.20%	$4,659,290	$16,576,894
Dec 2, 2025	$0.0102	—	—	$0.009745	4.07%	$5,194,041	$15,750,669
Dec 1, 2025	$0.0107	—	—	$0.0102	5.40%	$4,318,686	$16,402,604
Nov 30, 2025	$0.0111	—	—	$0.0107	2.94%	$4,411,593	$17,372,070
Nov 29, 2025	$0.0121	—	—	$0.0111	8.93%	$4,509,328	$17,878,165
Nov 28, 2025	$0.0127	—	—	$0.0121	4.19%	$6,988,710	$19,608,982
Nov 27, 2025	$0.0126	—	—	$0.0127	0.60%	$6,618,336	$20,547,714
Nov 26, 2025	$0.0123	—	—	$0.0126	2.24%	$6,582,039	$20,367,207
Nov 25, 2025	$0.0122	—	—	$0.0123	1.37%	$6,653,990	$19,944,892
Nov 24, 2025	$0.0138	—	—	$0.0122	12.18%	$6,552,187	$19,668,186
Nov 23, 2025	$0.0150	—	—	$0.0138	7.77%	$8,104,966	$22,388,077
Nov 22, 2025	$0.0155	—	—	$0.0150	3.43%	$7,798,639	$24,274,032
Nov 21, 2025	$0.0148	—	—	$0.0155	5.21%	$7,783,749	$25,152,942
Nov 20, 2025	$0.0148	—	—	$0.0148	0.08%	$6,854,070	$23,881,906
Nov 19, 2025	$0.0159	—	—	$0.0148	7.12%	$10,939,303	$23,870,567
Nov 18, 2025	$0.0164	—	—	$0.0159	3.24%	$28,287,248	$25,659,232
Nov 17, 2025	$0.0147	—	—	$0.0164	12.03%	$9,321,815	$26,714,473
Nov 16, 2025	$0.0127	—	—	$0.0147	15.50%	$6,608,237	$23,763,045
Nov 15, 2025	$0.0142	—	—	$0.0127	10.59%	$6,751,725	$20,534,572
Nov 14, 2025	$0.0146	—	—	$0.0142	2.94%	$6,437,263	$22,943,403
Nov 13, 2025	$0.0166	—	—	$0.0146	12.01%	$6,121,726	$23,667,684
Nov 12, 2025	$0.0182	—	—	$0.0166	8.43%	$6,516,679	$26,812,799
Nov 11, 2025	$0.0224	—	—	$0.0182	18.94%	$9,577,091	$29,317,492
Nov 10, 2025	$0.0216	—	—	$0.0224	3.78%	$6,159,654	$36,186,325
Nov 9, 2025	$0.0242	—	—	$0.0216	10.84%	$7,750,428	$34,747,548
Nov 8, 2025	$0.0217	—	—	$0.0242	11.51%	$9,463,095	$38,933,262
Nov 7, 2025	$0.0185	—	—	$0.0217	17.55%	$10,688,467	$34,881,427
Nov 6, 2025	$0.0174	—	—	$0.0185	6.07%	$5,964,088	$30,019,387
Nov 5, 2025	$0.0173	—	—	$0.0174	0.72%	$8,156,337	$28,291,050
Nov 4, 2025	$0.0189	—	—	$0.0173	8.70%	$7,236,238	$27,597,321
Nov 3, 2025	$0.0229	—	—	$0.0189	17.16%	$6,915,215	$30,669,761
Nov 2, 2025	$0.0227	—	—	$0.0229	0.92%	$6,766,187	$36,923,259
Nov 1, 2025	$0.0232	—	—	$0.0227	2.53%	$5,557,387	$36,631,269
Oct 31, 2025	$0.0249	—	—	$0.0232	6.64%	$7,165,493	$37,548,269
Oct 30, 2025	$0.0263	—	—	$0.0249	5.23%	$10,806,310	$40,223,463
Oct 29, 2025	$0.0261	—	—	$0.0263	0.83%	$9,149,154	$42,482,178
Oct 28, 2025	$0.0290	—	—	$0.0261	10.08%	$8,177,525	$42,195,715
Oct 27, 2025	$0.0253	—	—	$0.0290	14.40%	$14,659,334	$46,872,374
Oct 26, 2025	$0.0347	—	—	$0.0253	26.94%	$13,988,009	$41,010,659
Oct 25, 2025	$0.0358	—	—	$0.0347	3.05%	$15,112,070	$55,939,126
Oct 24, 2025	$0.0319	—	—	$0.0358	12.13%	$10,204,858	$57,790,763
Oct 23, 2025	$0.0299	—	—	$0.0319	6.68%	$15,707,669	$51,346,787
Oct 22, 2025	$0.0275	—	—	$0.0299	8.59%	$13,991,942	$48,229,767
Oct 21, 2025	$0.0243	—	—	$0.0275	13.28%	$10,330,673	$44,517,414
Oct 20, 2025	$0.0246	—	—	$0.0243	1.13%	$6,205,767	$39,211,910
Oct 19, 2025	$0.0231	—	—	$0.0246	6.48%	$7,227,389	$39,740,656
Oct 18, 2025	$0.0231	—	—	$0.0231	0.00%	$9,286,134	$37,351,304

Quack AI 과거 데이터 안내

This page lists daily Quack AI (Q) prices in US dollars. “Open” and “Close” are the first and last traded prices of each UTC day, “High” and “Low” the extremes reached during the day. Candles are sourced directly from exchange trade data (Binance, Coinbase) where available; market capitalization is price × circulating supply. You can download the complete dataset as CSV for research, back-testing or tax reporting.