Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
QCOREUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 22 2024 | 0.82936 | -0.005523 | -0.66% | 0.83541 | 0.83541 | 0.825258 | 0.00 |
| Jun 21 2024 | 0.834883 | 0.001063 | 0.13% | 0.833297 | 0.841631 | 0.817973 | 0.00 |
| Jun 20 2024 | 0.83382 | -0.009302 | -1.10% | 0.843224 | 0.858284 | 0.827316 | 0.00 |
| Jun 19 2024 | 0.843122 | 0.017477 | 2.12% | 0.826075 | 0.850874 | 0.822422 | 0.00 |
| Jun 18 2024 | 0.825645 | -0.006043 | -0.73% | 0.83396 | 0.834038 | 0.801285 | 0.00 |
| Jun 17 2024 | 0.831688 | -0.027489 | -3.20% | 0.873499 | 0.876734 | 0.824085 | 0.00 |
| Jun 16 2024 | 0.859177 | 0.013007 | 1.54% | 0.84559 | 0.866317 | 0.840413 | 0.00 |
| Jun 15 2024 | 0.846169 | 0.020271 | 2.45% | 0.825942 | 0.85208 | 0.824242 | 0.00 |
| Jun 14 2024 | 0.825899 | 0.00188 | 0.23% | 0.824911 | 0.837081 | 0.798453 | 0.00 |
| Jun 13 2024 | 0.824019 | -0.021009 | -2.49% | 0.844157 | 0.844816 | 0.814254 | 0.00 |
| Jun 12 2024 | 0.845028 | 0.014536 | 1.75% | 0.830769 | 0.867102 | 0.822464 | 0.00 |
| Jun 11 2024 | 0.830492 | -0.039763 | -4.57% | 0.870639 | 0.871173 | 0.81513 | 0.00 |
| Jun 10 2024 | 0.870254 | -0.008967 | -1.02% | 0.873499 | 0.880511 | 0.867275 | 0.00 |
| Jun 09 2024 | 0.879222 | 0.005103 | 0.58% | 0.873499 | 0.882426 | 0.870411 | 0.00 |
| Jun 08 2024 | 0.874119 | 0.000947 | 0.11% | 0.872792 | 0.880038 | 0.870893 | 0.00 |
| Jun 07 2024 | 0.873171 | -0.031913 | -3.53% | 0.904643 | 0.911189 | 0.864411 | 0.00 |
| Jun 06 2024 | 0.905085 | -0.012696 | -1.38% | 0.917627 | 0.920477 | 0.893587 | 0.00 |
| Jun 05 2024 | 0.917781 | 0.012689 | 1.40% | 0.88888 | 0.922552 | 0.884119 | 0.00 |
| Jun 04 2024 | 0.905092 | 0.012253 | 1.37% | 0.893964 | 0.909198 | 0.888213 | 0.00 |
| Jun 03 2024 | 0.892839 | -0.004351 | -0.48% | 0.896136 | 0.91371 | 0.891935 | 0.00 |
| Jun 02 2024 | 0.89719 | -0.007906 | -0.87% | 0.905094 | 0.910276 | 0.890337 | 0.00 |
| Jun 01 2024 | 0.905096 | 0.011854 | 1.33% | 0.893297 | 0.908251 | 0.890169 | 0.00 |
| May 31 2024 | 0.893243 | 0.004028 | 0.45% | 0.88888 | 0.912108 | 0.883594 | 0.00 |
| May 30 2024 | 0.889215 | -0.004493 | -0.50% | 0.894052 | 0.906976 | 0.879079 | 0.00 |
| May 29 2024 | 0.893708 | -0.018782 | -2.06% | 0.911529 | 0.921379 | 0.888054 | 0.00 |
| May 28 2024 | 0.91249 | -0.011797 | -1.28% | 0.922141 | 0.931436 | 0.894902 | 0.00 |
| May 27 2024 | 0.924287 | 0.016423 | 1.81% | 0.894935 | 0.942443 | 0.888265 | 0.00 |
| May 26 2024 | 0.907864 | 0.018384 | 2.07% | 0.890128 | 0.920933 | 0.885894 | 0.00 |
| May 25 2024 | 0.88948 | 0.00428 | 0.48% | 0.883511 | 0.895892 | 0.881102 | 0.00 |
| May 24 2024 | 0.885201 | -0.006874 | -0.77% | 0.894935 | 0.907833 | 0.863164 | 0.00 |
| May 23 2024 | 0.892075 | 0.003859 | 0.43% | 0.887112 | 0.935554 | 0.847375 | 0.00 |
| May 22 2024 | 0.888215 | -0.01192 | -1.32% | 0.899454 | 0.905001 | 0.867556 | 0.00 |
| May 21 2024 | 0.900136 | 0.031272 | 3.60% | 0.870703 | 0.910271 | 0.862099 | 0.00 |
| May 20 2024 | 0.868863 | 0.140543 | 19.30% | 0.684959 | 0.874427 | 0.679763 | 0.00 |
| May 19 2024 | 0.72832 | -0.013249 | -1.79% | 0.741218 | 0.744532 | 0.725916 | 0.00 |
| May 18 2024 | 0.74157 | 0.008369 | 1.14% | 0.733644 | 0.747024 | 0.732711 | 0.00 |
| May 17 2024 | 0.7332 | 0.034609 | 4.95% | 0.698363 | 0.73996 | 0.696324 | 0.00 |
| May 16 2024 | 0.698591 | -0.02239 | -3.11% | 0.720789 | 0.721733 | 0.694409 | 0.00 |
| May 15 2024 | 0.720981 | 0.036786 | 5.38% | 0.684959 | 0.721819 | 0.679763 | 0.00 |
| May 14 2024 | 0.684195 | -0.015685 | -2.24% | 0.699438 | 0.702301 | 0.679051 | 0.00 |
| May 13 2024 | 0.69988 | 0.0045 | 0.65% | 0.691427 | 0.710483 | 0.689196 | 0.00 |
| May 12 2024 | 0.695379 | 0.004778 | 0.69% | 0.691427 | 0.700184 | 0.689196 | 0.00 |
| May 11 2024 | 0.690601 | -0.000228 | -0.03% | 0.691608 | 0.69813 | 0.685809 | 0.00 |
| May 10 2024 | 0.690829 | -0.02952 | -4.10% | 0.719153 | 0.724518 | 0.683689 | 0.00 |
| May 09 2024 | 0.72035 | 0.014721 | 2.09% | 0.706182 | 0.725655 | 0.700822 | 0.00 |
| May 08 2024 | 0.705629 | -0.010767 | -1.50% | 0.715021 | 0.720981 | 0.697755 | 0.00 |
| May 07 2024 | 0.716395 | -0.011975 | -1.64% | 0.728311 | 0.742773 | 0.714033 | 0.00 |
| May 06 2024 | 0.72837 | -0.015901 | -2.14% | 0.709557 | 0.761128 | 0.702787 | 0.00 |
| May 05 2024 | 0.744271 | 0.004451 | 0.60% | 0.739621 | 0.752436 | 0.729951 | 0.00 |
| May 04 2024 | 0.73982 | 0.002739 | 0.37% | 0.73621 | 0.751522 | 0.73498 | 0.00 |
| May 03 2024 | 0.737081 | 0.027508 | 3.88% | 0.709557 | 0.741816 | 0.702787 | 0.00 |
| May 02 2024 | 0.709573 | 0.002366 | 0.33% | 0.7064 | 0.715047 | 0.687376 | 0.00 |
| May 01 2024 | 0.707207 | -0.010017 | -1.40% | 0.714753 | 0.716716 | 0.667976 | 0.00 |
| Apr 30 2024 | 0.717224 | -0.045967 | -6.02% | 0.761577 | 0.771154 | 0.692564 | 0.00 |
| Apr 29 2024 | 0.763191 | -0.011896 | -1.53% | 0.764866 | 0.781377 | 0.740976 | 0.00 |
| Apr 28 2024 | 0.775087 | 0.002844 | 0.37% | 0.772267 | 0.794456 | 0.771043 | 0.00 |
| Apr 27 2024 | 0.772244 | 0.029684 | 4.00% | 0.743324 | 0.778534 | 0.731168 | 0.00 |
| Apr 26 2024 | 0.742559 | -0.006853 | -0.91% | 0.748923 | 0.751458 | 0.736711 | 0.00 |
| Apr 25 2024 | 0.749412 | 0.005312 | 0.71% | 0.745211 | 0.756996 | 0.729284 | 0.00 |
| Apr 24 2024 | 0.7441 | -0.019983 | -2.62% | 0.764866 | 0.781377 | 0.73678 | 0.00 |
| Apr 23 2024 | 0.764083 | 0.00427 | 0.56% | 0.759497 | 0.774463 | 0.74884 | 0.00 |
| Apr 22 2024 | 0.759813 | 0.012656 | 1.69% | 0.725144 | 0.766673 | 0.717103 | 0.00 |
| Apr 21 2024 | 0.747157 | -0.000911 | -0.12% | 0.747608 | 0.7587 | 0.740504 | 0.00 |
| Apr 20 2024 | 0.748069 | 0.019763 | 2.71% | 0.725144 | 0.752768 | 0.717103 | 0.00 |
| Apr 19 2024 | 0.728306 | 0.000339 | 0.05% | 0.726711 | 0.741323 | 0.681499 | 0.00 |
| Apr 18 2024 | 0.727967 | 0.020019 | 2.83% | 0.709578 | 0.734489 | 0.70194 | 0.00 |
| Apr 17 2024 | 0.707948 | -0.02436 | -3.33% | 0.731781 | 0.740454 | 0.694596 | 0.00 |
| Apr 16 2024 | 0.732308 | -0.003912 | -0.53% | 0.735073 | 0.741584 | 0.712071 | 0.00 |
| Apr 15 2024 | 0.73622 | -0.01414 | -1.88% | 0.747188 | 0.776758 | 0.720995 | 0.00 |
| Apr 14 2024 | 0.750359 | 0.03154 | 4.39% | 0.713984 | 0.752766 | 0.69185 | 0.00 |
| Apr 13 2024 | 0.718819 | -0.051037 | -6.63% | 0.766312 | 0.783108 | 0.685747 | 0.00 |
| Apr 12 2024 | 0.769856 | -0.062627 | -7.52% | 0.831648 | 0.843248 | 0.743288 | 0.00 |
| Apr 11 2024 | 0.832483 | -0.00779 | -0.93% | 0.839303 | 0.858294 | 0.825322 | 0.00 |
| Apr 10 2024 | 0.840273 | 0.007327 | 0.88% | 0.832054 | 0.844325 | 0.811173 | 0.00 |
| Apr 09 2024 | 0.832946 | -0.043907 | -5.01% | 0.877781 | 0.884009 | 0.821916 | 0.00 |
| Apr 08 2024 | 0.876853 | 0.056724 | 6.92% | 0.796281 | 0.883971 | 0.794339 | 0.00 |
| Apr 07 2024 | 0.820129 | 0.021989 | 2.76% | 0.796281 | 0.820753 | 0.794339 | 0.00 |
| Apr 06 2024 | 0.79814 | 0.00883 | 1.12% | 0.78659 | 0.805614 | 0.786421 | 0.00 |
| Apr 05 2024 | 0.78931 | -0.00056 | -0.07% | 0.790542 | 0.794302 | 0.764653 | 0.00 |
| Apr 04 2024 | 0.78987 | 0.002267 | 0.29% | 0.784508 | 0.817356 | 0.772699 | 0.00 |
| Apr 03 2024 | 0.787603 | 0.009601 | 1.23% | 0.780112 | 0.799248 | 0.761748 | 0.00 |
| Apr 02 2024 | 0.778002 | -0.056264 | -6.74% | 0.832251 | 0.832251 | 0.764154 | 0.00 |
| Apr 01 2024 | 0.834266 | -0.030318 | -3.51% | 0.865099 | 0.865099 | 0.812092 | 0.00 |
| Mar 31 2024 | 0.864584 | 0.03193 | 3.83% | 0.832713 | 0.867157 | 0.832713 | 0.00 |
| Mar 30 2024 | 0.832654 | -0.001854 | -0.22% | 0.833459 | 0.846409 | 0.828372 | 0.00 |
| Mar 29 2024 | 0.834508 | -0.011495 | -1.36% | 0.845521 | 0.850169 | 0.824574 | 0.00 |
| Mar 28 2024 | 0.846003 | 0.016675 | 2.01% | 0.830803 | 0.857178 | 0.823043 | 0.00 |
| Mar 27 2024 | 0.829329 | -0.021956 | -2.58% | 0.851486 | 0.869939 | 0.821973 | 0.00 |
| Mar 26 2024 | 0.851285 | 0.001308 | 0.15% | 0.850359 | 0.872412 | 0.8424 | 0.00 |
| Mar 25 2024 | 0.849977 | 0.029682 | 3.62% | 0.829782 | 0.866143 | 0.774696 | 0.00 |
| Mar 24 2024 | 0.820295 | 0.024099 | 3.03% | 0.794278 | 0.823834 | 0.783919 | 0.00 |
| Mar 23 2024 | 0.796196 | 0.008799 | 1.12% | 0.790183 | 0.812156 | 0.776708 | 0.00 |
