Qkacoin
QKA
Rank #1095
$1.12
Updated 1 months ago
Market Cap
$35.47M
24h Volume
$12.44K
Avg Volume (90d)
$13.42K
24h High/Low
$1.57
$1.12
$1.12
Price Chart
Categories & Chains
Categories
Solana Ecosystem
Meme
Chains
Solana
mtQ5jWgCqrgBiSut2...
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Dec 3, 2025 | $1.12 | $1.57 | $1.12 | $1.12 | $12.44K | $35.47M |
| Dec 2, 2025 | $1.56 | $1.56 | $1.54 | $1.54 | $11.98K | $49.11M |
| Dec 1, 2025 | $1.59 | $1.60 | $1.52 | $1.55 | $12.69K | $49.59M |
| Nov 30, 2025 | $1.63 | $1.63 | $1.59 | $1.60 | $12.67K | $50.78M |
| Nov 29, 2025 | $1.63 | $1.63 | $1.63 | $1.63 | $11.84K | $51.60M |
| Nov 28, 2025 | $1.64 | $1.64 | $1.62 | $1.63 | $11.99K | $51.73M |
| Nov 27, 2025 | $1.65 | $1.67 | $1.64 | $1.64 | $12.18K | $52.21M |
| Nov 26, 2025 | $1.63 | $1.67 | $1.46 | $1.65 | $10.82K | $50.57M |
| Nov 25, 2025 | $1.68 | $1.68 | $1.40 | $1.58 | $5.75K | $45.93M |
| Nov 24, 2025 | $1.09 | $1.66 | $1.08 | $1.36 | $13.11K | $44.82M |
| Nov 23, 2025 | $1.36 | $1.62 | $0.9851 | $1.09 | $15.57K | $40.74M |
| Nov 22, 2025 | $0.8191 | $1.62 | $0.8153 | $1.35 | $10.38K | $35.19M |
| Nov 21, 2025 | $0.8209 | $0.8210 | $0.8152 | $0.8153 | $8.97K | $25.84M |
| Nov 20, 2025 | $0.7782 | $0.7783 | $0.7753 | $0.7755 | $9.30K | $24.60M |
| Nov 19, 2025 | $0.7656 | $0.7870 | $0.7613 | $0.7781 | $10.05K | $24.45M |
| Nov 18, 2025 | $0.8196 | $0.8247 | $0.7485 | $0.7681 | $16.03K | $24.87M |
| Nov 17, 2025 | $0.6937 | $1.40 | $0.6863 | $0.8632 | $10.45K | $24.58M |
| Nov 16, 2025 | $0.6937 | $0.6941 | $0.6937 | $0.6937 | $9.71K | $21.98M |
| Nov 15, 2025 | $0.6980 | $0.7004 | $0.6935 | $0.6935 | $9.21K | $22.11M |
| Nov 14, 2025 | $0.6966 | $0.7004 | $0.6946 | $0.6980 | $8.59K | $22.10M |
| Nov 13, 2025 | $0.6995 | $0.6995 | $0.6945 | $0.6945 | $9.21K | $22.09M |
| Nov 12, 2025 | $0.7295 | $0.7295 | $0.6971 | $0.6994 | $9.46K | $22.21M |
| Nov 11, 2025 | $0.7317 | $0.8002 | $0.7294 | $0.7317 | $8.98K | $23.17M |
| Nov 10, 2025 | $0.7999 | $0.7999 | $0.7999 | $0.7999 | $9.57K | $25.34M |
| Nov 9, 2025 | $0.8000 | $0.8000 | $0.8000 | $0.8000 | $9.34K | $25.33M |
| Nov 8, 2025 | $0.7999 | $0.7999 | $0.7999 | $0.7999 | $9.27K | $25.34M |
| Nov 7, 2025 | $0.8001 | $0.8001 | $0.8001 | $0.8001 | $9.46K | $25.34M |
| Nov 6, 2025 | $0.8260 | $0.8260 | $0.8260 | $0.8260 | $9.91K | $26.16M |
| Nov 5, 2025 | $1.05 | $1.05 | $1.05 | $1.05 | $10.91K | $33.34M |
| Nov 4, 2025 | $1.15 | $1.15 | $1.15 | $1.15 | $8.91K | $36.40M |
| Nov 3, 2025 | $1.15 | $1.15 | $1.15 | $1.15 | $9.90K | $36.39M |
| Nov 2, 2025 | $1.16 | $1.16 | $1.16 | $1.16 | $10.15K | $36.67M |
| Nov 1, 2025 | $1.15 | $1.15 | $1.15 | $1.15 | $9.91K | $36.66M |
| Oct 31, 2025 | $1.22 | $1.22 | $1.22 | $1.22 | $14.18K | $38.52M |
| Oct 30, 2025 | $1.22 | $1.22 | $1.22 | $1.22 | $30.09K | $38.23M |
| Oct 29, 2025 | $0.9837 | $0.9837 | $0.9837 | $0.9837 | $23.77K | $31.19M |
| Oct 28, 2025 | $1.13 | $1.13 | $1.13 | $1.13 | $17.77K | $35.64M |
| Oct 27, 2025 | $1.08 | $1.08 | $1.08 | $1.08 | $18.53K | $34.21M |
| Oct 26, 2025 | $1.16 | $1.16 | $1.16 | $1.16 | $18.36K | $36.71M |
| Oct 25, 2025 | $1.01 | $1.01 | $1.01 | $1.01 | $18.13K | $32.08M |
| Oct 24, 2025 | $1.03 | $1.03 | $1.03 | $1.03 | $14.83K | $32.68M |
| Oct 23, 2025 | $1.13 | $1.13 | $1.13 | $1.13 | $15.98K | $35.67M |
| Oct 22, 2025 | $1.10 | $1.10 | $1.10 | $1.10 | $16.71K | $34.74M |
| Oct 21, 2025 | $1.10 | $1.10 | $1.10 | $1.10 | $17.70K | $34.75M |
| Oct 20, 2025 | $1.10 | $1.10 | $1.10 | $1.10 | $16.60K | $34.77M |
| Oct 19, 2025 | $1.10 | $1.10 | $1.10 | $1.10 | $16.83K | $34.87M |
| Oct 18, 2025 | $1.10 | $1.10 | $1.10 | $1.10 | $17.30K | $34.91M |
| Oct 17, 2025 | $1.09 | $1.09 | $1.09 | $1.09 | $16.59K | $34.67M |
| Oct 16, 2025 | $1.10 | $1.10 | $1.10 | $1.10 | $17.18K | $34.88M |
| Oct 15, 2025 | $1.10 | $1.10 | $1.10 | $1.10 | $16.47K | $34.73M |
| Oct 14, 2025 | $1.08 | $1.08 | $1.08 | $1.08 | $16.82K | $34.34M |
| Oct 13, 2025 | $1.09 | $1.09 | $1.09 | $1.09 | $17.37K | $34.38M |
| Oct 12, 2025 | $1.05 | $1.05 | $1.05 | $1.05 | $17.75K | $33.23M |
| Oct 11, 2025 | $1.24 | $1.24 | $1.24 | $1.24 | $17.25K | $39.36M |