Register for streaming realtime charts, analysis tools, and prices.
QNTBTC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 25 2024 | 0.00123990 | 0.00000600 | 0.49% | 0.00123590 | 0.00124200 | 0.00122000 | 1,863.00 |
| Jun 24 2024 | 0.00123380 | 0.00006500 | 5.56% | 0.00117200 | 0.00124600 | 0.00116100 | 2,873.00 |
| Jun 23 2024 | 0.00116900 | -0.00000200 | -0.17% | 0.00117090 | 0.00119890 | 0.00115600 | 1,261.00 |
| Jun 22 2024 | 0.00117100 | -0.00002200 | -1.84% | 0.00119400 | 0.00121100 | 0.00116100 | 1,348.00 |
| Jun 21 2024 | 0.00119280 | -0.00001200 | -1.00% | 0.00120410 | 0.00121900 | 0.00117820 | 1,872.00 |
| Jun 20 2024 | 0.00120490 | -0.00000500 | -0.41% | 0.00121410 | 0.00122700 | 0.00119400 | 2,065.00 |
| Jun 19 2024 | 0.00121010 | 0.00003900 | 3.33% | 0.00117100 | 0.00122100 | 0.00117020 | 2,112.00 |
| Jun 18 2024 | 0.00117100 | -0.00002800 | -2.33% | 0.00119990 | 0.00121600 | 0.00111800 | 5,698.00 |
| Jun 17 2024 | 0.00119920 | -0.00004400 | -3.54% | 0.00124390 | 0.00125190 | 0.00118300 | 3,393.00 |
| Jun 16 2024 | 0.00124280 | -0.00000300 | -0.24% | 0.00124310 | 0.00125990 | 0.00123700 | 1,475.00 |
| Jun 15 2024 | 0.00124580 | 0.00001100 | 0.89% | 0.00123110 | 0.00126200 | 0.00123110 | 1,725.00 |
| Jun 14 2024 | 0.00123520 | -0.00001000 | -0.80% | 0.00124400 | 0.00124600 | 0.00120300 | 3,243.00 |
| Jun 13 2024 | 0.00124510 | -0.00004300 | -3.34% | 0.00128310 | 0.00129280 | 0.00026621 | 2,976.00 |
| Jun 12 2024 | 0.00128790 | 0.00003600 | 2.88% | 0.00125300 | 0.00129100 | 0.00124200 | 3,290.00 |
| Jun 11 2024 | 0.00125190 | -0.00000900 | -0.71% | 0.00126100 | 0.00127310 | 0.00123500 | 3,785.00 |
| Jun 10 2024 | 0.00126100 | 0.00000090 | 0.07% | 0.00125900 | 0.00130300 | 0.00125300 | 5,121.00 |
| Jun 09 2024 | 0.00126010 | 0.00006200 | 5.18% | 0.00120120 | 0.00126490 | 0.00119900 | 2,862.00 |
| Jun 08 2024 | 0.00119790 | -0.00004600 | -3.70% | 0.00124420 | 0.00124800 | 0.00118400 | 4,016.00 |
| Jun 07 2024 | 0.00124390 | -0.00002300 | -1.82% | 0.00126710 | 0.00127310 | 0.00112800 | 6,911.00 |
| Jun 06 2024 | 0.00126690 | -0.00000700 | -0.55% | 0.00127410 | 0.00128200 | 0.00125700 | 2,232.00 |
| Jun 05 2024 | 0.00127380 | -0.00001700 | -1.32% | 0.00127900 | 0.00129500 | 0.00125500 | 8,606.00 |
| Jun 04 2024 | 0.00129100 | -0.00002500 | -1.90% | 0.00131510 | 0.00133000 | 0.00128400 | 1,052.00 |
| Jun 03 2024 | 0.00131580 | -0.00003600 | -2.66% | 0.00135000 | 0.00135410 | 0.00130800 | 863.00 |
| Jun 02 2024 | 0.00135180 | 0.00001000 | 0.75% | 0.00134300 | 0.00137090 | 0.00133800 | 1,089.00 |
| Jun 01 2024 | 0.00134210 | -0.00000090 | -0.07% | 0.00134300 | 0.00134780 | 0.00132600 | 1,266.00 |
| May 31 2024 | 0.00134300 | 0.00001400 | 1.05% | 0.00132880 | 0.00136500 | 0.00131220 | 1,655.00 |
| May 30 2024 | 0.00132890 | -0.00003600 | -2.64% | 0.00135810 | 0.00136700 | 0.00131300 | 1,668.00 |
| May 29 2024 | 0.00136480 | 0.00002200 | 1.64% | 0.00134500 | 0.00138100 | 0.00132100 | 1,572.00 |
| May 28 2024 | 0.00134300 | 0.00001500 | 1.13% | 0.00133100 | 0.00135100 | 0.00131610 | 1,610.00 |
| May 27 2024 | 0.00132820 | -0.00001900 | -1.41% | 0.00134410 | 0.00136000 | 0.00132410 | 1,122.00 |
| May 26 2024 | 0.00134700 | -0.00000600 | -0.44% | 0.00135600 | 0.00135910 | 0.00133000 | 1,026.00 |
| May 25 2024 | 0.00135300 | -0.00001800 | -1.31% | 0.00137500 | 0.00138690 | 0.00135090 | 1,069.00 |
| May 24 2024 | 0.00137100 | -0.00001900 | -1.37% | 0.00138690 | 0.00140600 | 0.00134100 | 2,305.00 |
| May 23 2024 | 0.00139010 | 0.00000090 | 0.06% | 0.00139060 | 0.00140700 | 0.00135600 | 1,898.00 |
| May 22 2024 | 0.00138920 | -0.00000200 | -0.14% | 0.00139480 | 0.00142600 | 0.00138200 | 1,130.00 |
| May 21 2024 | 0.00139100 | -0.00002900 | -2.04% | 0.00141900 | 0.00145700 | 0.00138800 | 2,822.00 |
| May 20 2024 | 0.00142000 | -0.00001200 | -0.84% | 0.00142300 | 0.00149470 | 0.00141210 | 2,268.00 |
| May 19 2024 | 0.00143190 | -0.00003200 | -2.19% | 0.00146700 | 0.00147000 | 0.00142110 | 647.00 |
| May 18 2024 | 0.00146410 | 0.00000500 | 0.34% | 0.00146400 | 0.00150200 | 0.00145200 | 705.00 |
| May 17 2024 | 0.00145960 | 0.00000800 | 0.55% | 0.00145110 | 0.00147400 | 0.00142110 | 877.00 |
| May 16 2024 | 0.00145190 | -0.00000200 | -0.14% | 0.00145900 | 0.00147200 | 0.00143600 | 1,206.00 |
| May 15 2024 | 0.00145410 | -0.00004900 | -3.26% | 0.00150500 | 0.00151200 | 0.00144520 | 1,111.00 |
| May 14 2024 | 0.00150360 | -0.00001800 | -1.18% | 0.00152700 | 0.00153200 | 0.00149820 | 1,033.00 |
| May 13 2024 | 0.00152190 | -0.00001400 | -0.91% | 0.00152700 | 0.00154790 | 0.00150390 | 1,158.00 |
| May 12 2024 | 0.00153590 | -0.00003500 | -2.23% | 0.00157100 | 0.00158000 | 0.00152500 | 668.00 |
| May 11 2024 | 0.00157100 | -0.00001400 | -0.88% | 0.00158600 | 0.00159700 | 0.00156490 | 1,011.00 |
| May 10 2024 | 0.00158480 | 0.00001000 | 0.63% | 0.00157000 | 0.00159900 | 0.00155710 | 1,357.00 |
| May 09 2024 | 0.00157500 | 0.00000200 | 0.13% | 0.00158600 | 0.00159900 | 0.00152740 | 1,900.00 |
| May 08 2024 | 0.00157300 | 0.00002400 | 1.55% | 0.00154890 | 0.00159400 | 0.00153290 | 2,015.00 |
| May 07 2024 | 0.00154900 | -0.00000400 | -0.26% | 0.00155400 | 0.00157600 | 0.00153890 | 1,382.00 |
| May 06 2024 | 0.00155290 | -0.00002600 | -1.65% | 0.00157900 | 0.00160290 | 0.00153990 | 1,810.00 |
| May 05 2024 | 0.00157900 | -0.00001900 | -1.19% | 0.00159900 | 0.00161200 | 0.00156700 | 1,103.00 |
| May 04 2024 | 0.00159800 | -0.00008700 | -5.16% | 0.00168690 | 0.00169400 | 0.00159600 | 3,272.00 |
| May 03 2024 | 0.00168500 | -0.00004200 | -2.43% | 0.00172000 | 0.00174600 | 0.00167510 | 1,118.00 |
| May 02 2024 | 0.00172700 | -0.00002100 | -1.20% | 0.00174800 | 0.00176790 | 0.00171000 | 1,330.00 |
| May 01 2024 | 0.00174800 | 0.00010790 | 6.58% | 0.00163900 | 0.00175200 | 0.00162890 | 1,540.00 |
| Apr 30 2024 | 0.00164010 | 0.00002700 | 1.67% | 0.00161510 | 0.00167500 | 0.00158400 | 2,334.00 |
| Apr 29 2024 | 0.00161310 | -0.00000700 | -0.43% | 0.00164800 | 0.00174800 | 0.00026621 | 24,167.00 |
| Apr 28 2024 | 0.00162000 | -0.00002300 | -1.40% | 0.00164300 | 0.00169560 | 0.00161800 | 1,699.00 |
| Apr 27 2024 | 0.00164300 | -0.00002700 | -1.62% | 0.00167200 | 0.00167800 | 0.00162290 | 11,575.00 |
| Apr 26 2024 | 0.00167020 | -0.00003300 | -1.94% | 0.00170600 | 0.00172840 | 0.00167000 | 23,395.00 |
| Apr 25 2024 | 0.00170290 | 0.00002500 | 1.49% | 0.00167800 | 0.00171230 | 0.00164420 | 21,487.00 |
| Apr 24 2024 | 0.00167800 | 0.00003300 | 2.01% | 0.00164800 | 0.00174800 | 0.00164310 | 35,023.00 |
| Apr 23 2024 | 0.00164500 | 0.00002500 | 1.54% | 0.00161890 | 0.00164800 | 0.00159410 | 3,123.00 |
| Apr 22 2024 | 0.00161990 | -0.00001700 | -1.04% | 0.00164600 | 0.00167020 | 0.00159220 | 2,074.00 |
| Apr 21 2024 | 0.00163700 | -0.00005200 | -3.08% | 0.00169000 | 0.00169200 | 0.00162390 | 8,173.00 |
| Apr 20 2024 | 0.00168900 | 0.00004700 | 2.86% | 0.00163600 | 0.00170000 | 0.00162420 | 9,454.00 |
| Apr 19 2024 | 0.00164200 | -0.00006800 | -3.98% | 0.00170800 | 0.00171430 | 0.00163800 | 20,632.00 |
| Apr 18 2024 | 0.00170990 | 0.00005300 | 3.20% | 0.00166000 | 0.00171200 | 0.00161690 | 15,366.00 |
| Apr 17 2024 | 0.00165700 | 0.00003300 | 2.03% | 0.00162400 | 0.00167420 | 0.00160590 | 10,816.00 |
| Apr 16 2024 | 0.00162400 | -0.00000600 | -0.37% | 0.00163300 | 0.00166100 | 0.00157410 | 6,180.00 |
| Apr 15 2024 | 0.00163000 | 0.00003600 | 2.26% | 0.00159200 | 0.00176000 | 0.00155700 | 44,179.00 |
| Apr 14 2024 | 0.00159400 | 0.00009400 | 6.27% | 0.00149700 | 0.00161400 | 0.00145100 | 22,739.00 |
| Apr 13 2024 | 0.00149980 | -0.00007300 | -4.64% | 0.00156790 | 0.00158100 | 0.00135200 | 46,916.00 |
| Apr 12 2024 | 0.00157310 | -0.00007600 | -4.61% | 0.00164200 | 0.00165200 | 0.00143500 | 17,829.00 |
| Apr 11 2024 | 0.00164900 | -0.00000400 | -0.24% | 0.00165200 | 0.00166720 | 0.00162800 | 2,278.00 |
| Apr 10 2024 | 0.00165300 | -0.00002900 | -1.72% | 0.00168300 | 0.00170200 | 0.00164980 | 2,700.00 |
| Apr 09 2024 | 0.00168220 | -0.00002600 | -1.52% | 0.00171090 | 0.00171790 | 0.00165700 | 2,976.00 |
| Apr 08 2024 | 0.00170800 | -0.00002200 | -1.27% | 0.00173300 | 0.00173500 | 0.00168170 | 2,227.00 |
| Apr 07 2024 | 0.00173000 | -0.00000700 | -0.40% | 0.00173680 | 0.00175940 | 0.00171470 | 2,066.00 |
| Apr 06 2024 | 0.00173720 | -0.00001300 | -0.74% | 0.00174900 | 0.00178450 | 0.00172760 | 1,576.00 |
| Apr 05 2024 | 0.00175000 | -0.00002200 | -1.24% | 0.00176880 | 0.00177500 | 0.00172400 | 2,201.00 |
| Apr 04 2024 | 0.00177220 | -0.00003200 | -1.77% | 0.00179800 | 0.00183960 | 0.00176650 | 2,097.00 |
| Apr 03 2024 | 0.00180400 | -0.00002000 | -1.10% | 0.00182590 | 0.00187570 | 0.00177550 | 2,719.00 |
| Apr 02 2024 | 0.00182410 | 0.00000700 | 0.39% | 0.00182000 | 0.00188500 | 0.00177080 | 3,826.00 |
| Apr 01 2024 | 0.00181720 | -0.00003800 | -2.05% | 0.00186300 | 0.00196400 | 0.00180940 | 3,227.00 |
| Mar 31 2024 | 0.00185480 | -0.00006100 | -3.18% | 0.00191100 | 0.00192100 | 0.00185200 | 2,128.00 |
| Mar 30 2024 | 0.00191600 | -0.00002200 | -1.14% | 0.00194300 | 0.00195090 | 0.00189300 | 1,221.00 |
| Mar 29 2024 | 0.00193800 | -0.00001300 | -0.67% | 0.00194800 | 0.00196900 | 0.00191710 | 2,174.00 |
| Mar 28 2024 | 0.00195100 | -0.00001700 | -0.86% | 0.00196800 | 0.00203590 | 0.00193800 | 3,092.00 |
