Qbase Historical Data - BQSGBP

Name Symbol Market Market Cap ($) Algorithm
Qbase BQSGBP Crypto 0 X16S
  Change % Change Current Price Bid Offer
-0.00000837 -3.60% 0.000224 0.000224 0.000299
High Low Open Prev. Close 52 Week Range
0.000382 0.000221 0.000233 0.000233 0.000059 - 6.10
Exchange Time Size Trade Price Currency
CREX 18:51:20 69.93 0.000233 GBP
Price x Volume Volume Base Symbol Related Pairs
57.38 191,976.81 BQS BQSEUR BQSUSD BQSBTC

BQSGBP Historical Summary

Period † Open High Low Avg. Daily Vol Change %
1 Week0.0002290.0003970.00021735,610.24-0.00000524-2.28%
1 Month0.0001980.00040.00014137,404.050.00002713.50%
3 Months0.0003450.0005170.00012844,816.40-0.000121-34.97%
6 Months0.0007620.0008230.00010235,487.91-0.000538-70.59%
1 Year0.0011146.100.00005936,008.01-0.00089-79.87%
3 Years0.0108326.100.00005941,283.10-0.010607-97.93%
5 Years0.0108326.100.00005941,283.10-0.010607-97.93%

BQSGBP 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Feb 23 2020 0.000233 0.00000800 3.55% 0.000225 0.000234 0.000225 264.00
Feb 22 2020 0.000225 -0.00000100 -0.44% 0.000225 0.00023 0.000222 186.00
Feb 21 2020 0.000226 0.00000089 0.39% 0.000228 0.000306 0.000224 51,935.00
Feb 20 2020 0.000225 -0.00000200 -0.88% 0.000224 0.000229 0.000221 1,785.00
Feb 19 2020 0.000227 -0.000165 -42.05% 0.000392 0.000393 0.000217 279.00
Feb 18 2020 0.000392 0.000169 75.26% 0.000225 0.000397 0.000221 906.00
Feb 17 2020 0.000224 -0.00000600 -2.60% 0.000229 0.000375 0.000223 193,914.00
Feb 16 2020 0.00023 0.00000200 0.88% 0.000228 0.000233 0.000221 181,071.00
Feb 15 2020 0.000228 -0.00017 -42.73% 0.000399 0.0004 0.000226 11,626.00
Feb 14 2020 0.000398 0.000162 68.87% 0.000238 0.000399 0.000158 18,250.00
Feb 13 2020 0.000236 -0.00000400 -1.67% 0.000238 0.000315 0.000158 410,620.00
Feb 12 2020 0.00024 0.00000200 0.84% 0.000238 0.000245 0.000238 1,817.00
Feb 11 2020 0.000238 0.00000800 3.48% 0.00023 0.000241 0.000151 18,066.00
Feb 10 2020 0.00023 -0.00000700 -2.95% 0.000238 0.000238 0.000226 0.00
Feb 09 2020 0.000237 0.00000600 2.59% 0.000231 0.000238 0.000231 1,968.00
Feb 08 2020 0.000231 0.00000300 1.31% 0.000229 0.000232 0.000225 62.00
Feb 07 2020 0.000228 0.00000200 0.88% 0.000227 0.000306 0.000152 23,680.00
Feb 06 2020 0.000226 0.00000400 1.80% 0.000222 0.000229 0.000221 0.00
Feb 05 2020 0.000222 0.000081 57.53% 0.000141 0.000225 0.000141 1,909.00
Feb 04 2020 0.000141 -0.00000200 -1.40% 0.000143 0.000144 0.00014 0.00
Feb 03 2020 0.000143 0.00000100 0.70% 0.000142 0.000144 0.000142 186.00
Feb 02 2020 0.000142 -0.000071 -33.28% 0.000214 0.000215 0.000142 8,266.00
Feb 01 2020 0.000213 0.00000100 0.47% 0.000212 0.000215 0.000211 707.00
Jan 31 2020 0.000212 -0.00000600 -2.75% 0.000218 0.000219 0.00021 450.00
Jan 30 2020 0.000218 0.00000300 1.40% 0.000214 0.000293 0.00021 3,555.00
Jan 29 2020 0.000215 -0.00000002 -0.01% 0.000217 0.000218 0.000212 2,001.00
Jan 28 2020 0.000215 0.000011 5.39% 0.000204 0.000349 0.000204 920.00
Jan 27 2020 0.000204 0.00000700 3.55% 0.000198 0.000206 0.000197 669.00
Jan 26 2020 0.000197 0.00000500 2.60% 0.000192 0.000198 0.000191 79,541.00
Jan 25 2020 0.000192 -0.000066 -25.59% 0.000258 0.000319 0.000128 499,660.00
Jan 24 2020 0.000258 0.00000100 0.39% 0.000264 0.000321 0.000251 1,235.00
See More Historical Prices »


Your Recent History
COIN
BQSGBP
Qbase
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.