Qkacoin
QKA
Rank #1095
$0.7317
Updated 8 days ago
Market Cap
$23.17M
24h Volume
$8.98K
Avg Volume (90d)
$18.00K
24h High/Low
$0.8002
$0.7294
$0.7294
Price Chart
Categories & Chains
Categories
Solana Ecosystem
Meme
Chains
Solana
mtQ5jWgCqrgBiSut2...
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| 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 |
| Oct 10, 2025 | $1.25 | $1.25 | $1.25 | $1.25 | $17.51K | $39.52M |
| Oct 9, 2025 | $1.29 | $1.29 | $1.29 | $1.29 | $17.76K | $40.96M |
| Oct 8, 2025 | $1.36 | $1.36 | $1.36 | $1.36 | $18.64K | $43.02M |
| Oct 7, 2025 | $1.36 | $1.36 | $1.36 | $1.36 | $17.80K | $43.14M |
| Oct 6, 2025 | $1.37 | $1.37 | $1.37 | $1.37 | $18.53K | $43.28M |
| Oct 5, 2025 | $1.37 | $1.37 | $1.37 | $1.37 | $19.17K | $43.28M |
| Oct 4, 2025 | $1.37 | $1.37 | $1.37 | $1.37 | $18.24K | $43.30M |
| Oct 3, 2025 | $1.37 | $1.37 | $1.37 | $1.37 | $17.54K | $43.27M |
| Oct 2, 2025 | $1.38 | $1.38 | $1.38 | $1.38 | $17.58K | $43.58M |
| Oct 1, 2025 | $1.38 | $1.38 | $1.38 | $1.38 | $18.27K | $43.66M |
| Sep 30, 2025 | $1.26 | $1.26 | $1.26 | $1.26 | $17.37K | $39.89M |
| Sep 29, 2025 | $1.24 | $1.24 | $1.24 | $1.24 | $13.38K | $39.31M |
| Sep 28, 2025 | $1.22 | $1.22 | $1.22 | $1.22 | $15.96K | $38.50M |
| Sep 27, 2025 | $1.31 | $1.31 | $1.31 | $1.31 | $17.76K | $41.33M |
| Sep 26, 2025 | $1.29 | $1.29 | $1.29 | $1.29 | $17.72K | $41.02M |
| Sep 25, 2025 | $1.30 | $1.30 | $1.30 | $1.30 | $17.67K | $41.04M |
| Sep 24, 2025 | $1.30 | $1.30 | $1.30 | $1.30 | $17.97K | $41.13M |
| Sep 23, 2025 | $1.30 | $1.30 | $1.30 | $1.30 | $19.71K | $41.22M |
| Sep 22, 2025 | $1.26 | $1.26 | $1.26 | $1.26 | $19.08K | $39.82M |
| Sep 21, 2025 | $1.23 | $1.23 | $1.23 | $1.23 | $26.54 | $38.99M |
| Sep 20, 2025 | $1.23 | $1.23 | $1.23 | $1.23 | $16.65K | $39.03M |
| Sep 19, 2025 | $1.24 | $1.24 | $1.24 | $1.24 | $17.32K | $39.30M |
| Sep 18, 2025 | $1.21 | $1.21 | $1.21 | $1.21 | $15.51K | $38.47M |
| Sep 17, 2025 | $1.43 | $1.43 | $1.43 | $1.43 | $41.95K | $45.26M |
| Sep 16, 2025 | $1.23 | $1.23 | $1.23 | $1.23 | $18.41K | $38.90M |
| Sep 15, 2025 | $1.22 | $1.22 | $1.22 | $1.22 | $110.48K | $38.70M |
| Sep 14, 2025 | $1.28 | $1.28 | $1.28 | $1.28 | $17.77K | $40.80M |
| Sep 13, 2025 | $1.35 | $1.35 | $1.35 | $1.35 | $17.61K | $42.77M |
| Sep 12, 2025 | $1.33 | $1.33 | $1.33 | $1.33 | $18.26K | $42.15M |
| Sep 11, 2025 | $1.23 | $1.23 | $1.23 | $1.23 | $18.55K | $38.82M |
| Sep 10, 2025 | $1.32 | $1.32 | $1.32 | $1.32 | $17.61K | $41.81M |
| Sep 9, 2025 | $1.32 | $1.32 | $1.32 | $1.32 | $17.18K | $41.72M |
| Sep 8, 2025 | $1.32 | $1.32 | $1.32 | $1.32 | $17.93K | $41.69M |
| Sep 7, 2025 | $1.31 | $1.31 | $1.31 | $1.31 | $17.76K | $41.51M |
| Sep 6, 2025 | $1.34 | $1.34 | $1.34 | $1.34 | $18.14K | $42.56M |
| Sep 5, 2025 | $1.32 | $1.32 | $1.32 | $1.32 | $17.33K | $41.68M |
| Sep 4, 2025 | $1.37 | $1.37 | $1.37 | $1.37 | $14.80K | $43.42M |
| Sep 3, 2025 | $1.37 | $1.37 | $1.37 | $1.37 | $17.86K | $43.42M |
| Sep 2, 2025 | $1.34 | $1.34 | $1.34 | $1.34 | $17.33K | $42.37M |
| Sep 1, 2025 | $1.30 | $1.30 | $1.30 | $1.30 | $13.74K | $41.13M |
| Aug 31, 2025 | $1.40 | $1.40 | $1.40 | $1.40 | $16.28K | $44.42M |
| Aug 30, 2025 | $1.41 | $1.41 | $1.41 | $1.41 | $16.15K | $44.65M |
| Aug 29, 2025 | $1.45 | $1.45 | $1.45 | $1.45 | $16.37K | $45.78M |
| Aug 28, 2025 | $1.47 | $1.47 | $1.47 | $1.47 | $16.60K | $46.47M |
| Aug 27, 2025 | $1.44 | $1.44 | $1.44 | $1.44 | $18.42K | $45.55M |
| Aug 26, 2025 | $1.47 | $1.47 | $1.47 | $1.47 | $20.96K | $46.61M |
| Aug 25, 2025 | $1.48 | $1.48 | $1.48 | $1.48 | $21.79K | $46.71M |
| Aug 24, 2025 | $1.44 | $1.44 | $1.44 | $1.44 | $21.70K | $45.74M |
| Aug 23, 2025 | $1.46 | $1.46 | $1.46 | $1.46 | $20.84K | $46.33M |
| Aug 22, 2025 | $1.54 | $1.54 | $1.54 | $1.54 | $21.62K | $48.86M |
| Aug 21, 2025 | $1.47 | $1.47 | $1.47 | $1.47 | $20.88K | $46.45M |