ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      AI Subscribe Login/Register Profile Icon
      S&P 500
      5,564.41
      1.08%
      US Tech 100
      19,304.80
      0.00%
      Dow Jones
      40,421.36
      0.33%
      Brent Oil
      81.615
      0.12%
      Bitcoin
      66,561.72
      -1.54%
      Registration Strip Icon for charts Register for streaming realtime charts, analysis tools, and prices.
      Get Started
      1. Home
      2. Investing
      3. Cryptocurrencies
      4. COIN
      5. Qtcon (Cryptocurrency:QTCONEUR)

      6. Qtcon (Cryptocurrency:QTCONEUR) Historical

      QTCONEUR Qtcon

      0.001834
      0.000593 (47.80%)
      03:19:08 - Realtime Data

      QTCONEUR Historical Prices

      Date Close Change Change (%) Open High Low Volume
      Jul 22 2024 0.001241 -0.00000500 -0.40% 0.001207 0.001874 0.000707 21,411,647.00
      Jul 21 2024 0.001246 0.000012 0.97% 0.001232 0.001875 0.001231 2,527,523.00
      Jul 20 2024 0.001234 -0.000606 -32.94% 0.001838 0.001843 0.00122 1,952,187.00
      Jul 19 2024 0.00184 0.000666 56.74% 0.001173 0.001843 0.001164 721,947.00
      Jul 18 2024 0.001174 -0.000587 -33.35% 0.00176 0.001785 0.001161 723,276.00
      Jul 17 2024 0.00176 -0.000034 -1.89% 0.001792 0.001818 0.00117 1,093,255.00
      Jul 16 2024 0.001794 0.000011 0.62% 0.001785 0.001797 0.001146 1,097,999.00
      Jul 15 2024 0.001784 0.00066 58.77% 0.001207 0.001831 0.000707 23,760,112.00
      Jul 14 2024 0.001123 0.000037 3.41% 0.001088 0.001664 0.00108 325,072.00
      Jul 13 2024 0.001086 -0.000506 -31.78% 0.001592 0.001611 0.001056 1,395,706.00
      Jul 12 2024 0.001592 0.00000900 0.57% 0.001582 0.001609 0.001561 589,230.00
      Jul 11 2024 0.001583 0.000516 48.42% 0.001066 0.001617 0.001057 2,145,437.00
      Jul 10 2024 0.001066 -0.000544 -33.78% 0.001607 0.001643 0.001057 1,728,179.00
      Jul 09 2024 0.00161 0.000044 2.81% 0.001566 0.001616 0.001042 58,280.00
      Jul 08 2024 0.001567 0.000019 1.23% 0.001207 0.001831 0.000707 20,063,867.00
      Jul 07 2024 0.001548 -0.00006 -3.73% 0.001616 0.001618 0.001548 52,096.00
      Jul 06 2024 0.001608 0.00056 53.39% 0.001043 0.00162 0.001035 161,188.00
      Jul 05 2024 0.001048 -0.000541 -34.04% 0.001582 0.001595 0.000992 616,668.00
      Jul 04 2024 0.001589 0.000474 42.44% 0.001115 0.00168 0.001053 2,794,504.00
      Jul 03 2024 0.001116 -0.000038 -3.29% 0.001156 0.001701 0.001114 1,243,731.00
      Jul 02 2024 0.001154 -0.000602 -34.27% 0.001757 0.001766 0.00115 1,820,301.00
      Jul 01 2024 0.001757 0.00000300 0.17% 0.001207 0.001831 0.000707 20,052,071.00
      Jun 30 2024 0.001754 0.000616 54.08% 0.001137 0.001758 0.001134 2,229,060.00
      Jun 29 2024 0.001138 -0.000552 -32.66% 0.00169 0.001714 0.001137 228,452.00
      Jun 28 2024 0.00169 -0.000035 -2.03% 0.001725 0.001745 0.001144 321,735.00
      Jun 27 2024 0.001725 0.000587 51.57% 0.001137 0.001744 0.001133 796,954.00
      Jun 26 2024 0.001138 -0.000015 -1.30% 0.001207 0.001831 0.001136 20,651,230.00
      Jun 25 2024 0.001153 0.000028 2.49% 0.001123 0.001162 0.001123 2,027,227.00
      Jun 24 2024 0.001125 -0.000652 -36.70% 0.001772 0.001772 0.001097 846,726.00
      Jun 23 2024 0.001777 -0.000023 -1.28% 0.001801 0.00181 0.0012 605,629.00
      Jun 22 2024 0.0018 0.000601 50.08% 0.0012 0.001805 0.001196 964,729.00
      Jun 21 2024 0.001199 -0.000014 -1.15% 0.001212 0.001797 0.001187 1,181,591.00
      Jun 20 2024 0.001213 -0.000598 -33.02% 0.001207 0.001831 0.001205 2,561,996.00
      Jun 19 2024 0.001811 -0.00000700 -0.38% 0.00182 0.001836 0.001206 1,203,421.00
      Jun 18 2024 0.001818 0.00058 46.89% 0.001239 0.00184 0.001193 12,252,162.00
      Jun 17 2024 0.001238 -0.00000800 -0.64% 0.001741 0.001854 0.000471 33,826,425.00
      Jun 16 2024 0.001245 0.00000700 0.57% 0.001238 0.001871 0.001237 169,096.00
      Jun 15 2024 0.001238 -0.000615 -33.18% 0.001852 0.00186 0.001233 1,644,720.00
      Jun 14 2024 0.001853 -0.000014 -0.75% 0.001868 0.00189 0.00122 89,764.00
      Jun 13 2024 0.001868 0.000605 47.92% 0.001263 0.001895 0.001239 239,015.00
      Jun 12 2024 0.001263 -0.000621 -32.97% 0.001883 0.001936 0.001252 751,101.00
      Jun 11 2024 0.001884 0.000593 45.99% 0.001291 0.001892 0.001234 2,255,547.00
      Jun 10 2024 0.00129 -0.00000300 -0.23% 0.001741 0.001943 0.000471 20,848,074.00
      Jun 09 2024 0.001293 0.00000800 0.62% 0.001285 0.00193 0.001282 480,680.00
      Jun 08 2024 0.001285 -0.000643 -33.35% 0.001284 0.001932 0.001284 978,004.00
      Jun 07 2024 0.001928 -0.000021 -1.08% 0.001949 0.001984 0.001306 213,070.00
      Jun 06 2024 0.001949 -0.000011 -0.56% 0.001961 0.001972 0.001303 1,530,518.00
      Jun 05 2024 0.00196 0.000015 0.77% 0.001741 0.00198 0.000471 22,708,883.00
      Jun 04 2024 0.001945 0.000052 2.75% 0.001893 0.001955 0.001889 179,877.00
      Jun 03 2024 0.001893 0.000018 0.96% 0.001872 0.00193 0.001273 3,449,192.00
      Jun 02 2024 0.001875 0.00000200 0.11% 0.001873 0.001891 0.001244 895,012.00
      Jun 01 2024 0.001872 0.00000600 0.32% 0.00187 0.001877 0.001246 10,425,578.00
      May 31 2024 0.001867 -0.000026 -1.37% 0.001892 0.001904 0.001845 21,975,131.00
      May 30 2024 0.001893 0.000016 0.85% 0.001878 0.002515 0.001862 45,018,785.00
      May 29 2024 0.001877 0.000617 48.94% 0.001259 0.002503 0.001251 61,690,605.00
      May 28 2024 0.00126 -0.000017 -1.33% 0.001277 0.001887 0.001241 1,096,462.00
      May 27 2024 0.001277 0.000014 1.11% 0.001741 0.001948 0.000471 21,288,693.00
      May 26 2024 0.001264 -0.000652 -34.04% 0.001917 0.001918 0.001259 1,583,466.00
      May 25 2024 0.001915 0.00065 51.40% 0.001264 0.001926 0.001264 3,501,268.00
      May 24 2024 0.001265 -0.000615 -32.70% 0.001879 0.001887 0.001235 1,778,801.00
      May 23 2024 0.001881 -0.000033 -1.72% 0.001919 0.001936 0.001245 3,899,716.00
      May 22 2024 0.001914 -0.000018 -0.93% 0.001931 0.001952 0.001275 2,650,658.00
      May 21 2024 0.001932 -0.000032 -1.63% 0.001963 0.001978 0.001263 3,151,614.00
      May 20 2024 0.001964 0.000138 7.53% 0.001741 0.001967 0.000471 22,695,865.00
      May 19 2024 0.001827 -0.000023 -1.24% 0.001847 0.001857 0.001213 1,981,464.00
      May 18 2024 0.00185 0.00000200 0.11% 0.001849 0.00186 0.001227 4,207,717.00
      May 17 2024 0.001848 0.000647 53.83% 0.001202 0.001857 0.0012 1,513,634.00
      May 16 2024 0.001201 -0.000624 -34.19% 0.001827 0.001836 0.00118 6,601,239.00
      May 15 2024 0.001825 0.000117 6.82% 0.001709 0.001828 0.00119 4,447,661.00
      May 14 2024 0.001709 0.000543 46.62% 0.001165 0.001752 0.001157 2,944,105.00
      May 13 2024 0.001165 0.000023 2.01% 0.001741 0.001761 0.000471 23,466,882.00
      May 12 2024 0.001142 -0.000552 -32.58% 0.001696 0.001718 0.001137 1,789,526.00
      May 11 2024 0.001695 -0.00000600 -0.35% 0.001697 0.001713 0.001688 132,560.00
      May 10 2024 0.001701 -0.000053 -3.02% 0.001755 0.001766 0.00168 102,303.00
      May 09 2024 0.001754 0.00005 2.93% 0.001708 0.001762 0.001134 1,032,866.00
      May 08 2024 0.001704 -0.000039 -2.24% 0.001741 0.001753 0.001163 1,044,006.00
      May 07 2024 0.001742 -0.000019 -1.08% 0.001762 0.001792 0.001183 1,430,029.00
      May 06 2024 0.001761 -0.000024 -1.34% 0.001964 0.002625 0.001751 20,789,954.00
      May 05 2024 0.001785 0.00000400 0.22% 0.001784 0.001798 0.001176 754,939.00
      May 04 2024 0.001781 0.000025 1.42% 0.001755 0.001794 0.001166 4,173,468.00
      May 03 2024 0.001755 0.000101 6.11% 0.001654 0.001767 0.001103 6,638,666.00
      May 02 2024 0.001654 0.000019 1.16% 0.001635 0.001667 0.00107 476,288.00
      May 01 2024 0.001635 -0.000077 -4.50% 0.001705 0.001709 0.001077 4,010,903.00
      Apr 30 2024 0.001713 -0.000074 -4.14% 0.001786 0.00181 0.001136 2,232,302.00
      Apr 29 2024 0.001786 0.000021 1.19% 0.001964 0.002625 0.000471 26,895,024.00
      Apr 28 2024 0.001766 -0.000015 -0.84% 0.001783 0.001804 0.001185 1,808,087.00
      Apr 27 2024 0.00178 -0.00001 -0.56% 0.001789 0.001791 0.001173 8,799,586.00
      Apr 26 2024 0.001791 -0.000014 -0.78% 0.001805 0.001815 0.001193 84,024,048.00
      Apr 25 2024 0.001804 0.00000039 0.02% 0.001803 0.001825 0.001181 4,624,529.00
      Apr 24 2024 0.001804 -0.000057 -3.06% 0.001244 0.00188 0.001201 8,326,058.00

      Your Recent History

      COIN
      QTCONEUR
      Qtcon
      NASDAQ
      DTUL
      Barclays Bank PLC
      NYSE
      IHR
      Interstate Hotels
      Delayed Upgrade Clock