Register for streaming realtime charts, analysis tools, and prices.
QTCONGBP Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 22 2024 | 0.001045 | -0.00000500 | -0.48% | 0.000944 | 0.001578 | 0.000902 | 21,411,647.00 |
| Jul 21 2024 | 0.00105 | 0.00001 | 0.96% | 0.001039 | 0.00158 | 0.001038 | 2,527,523.00 |
| Jul 20 2024 | 0.001039 | -0.00051 | -32.92% | 0.001551 | 0.001554 | 0.001027 | 1,952,187.00 |
| Jul 19 2024 | 0.001549 | 0.000562 | 56.86% | 0.000987 | 0.001554 | 0.00098 | 721,947.00 |
| Jul 18 2024 | 0.000988 | -0.000492 | -33.24% | 0.00148 | 0.001501 | 0.000977 | 723,276.00 |
| Jul 17 2024 | 0.00148 | -0.000026 | -1.73% | 0.00151 | 0.001527 | 0.000985 | 1,093,255.00 |
| Jul 16 2024 | 0.001507 | 0.00000700 | 0.47% | 0.001501 | 0.001511 | 0.000964 | 1,097,999.00 |
| Jul 15 2024 | 0.001499 | 0.000557 | 59.12% | 0.000944 | 0.001499 | 0.000902 | 23,760,112.00 |
| Jul 14 2024 | 0.000942 | 0.000028 | 3.06% | 0.000913 | 0.001396 | 0.000913 | 325,072.00 |
| Jul 13 2024 | 0.000914 | -0.000423 | -31.63% | 0.001338 | 0.001358 | 0.000891 | 413,716.00 |
| Jul 12 2024 | 0.001337 | 0.00000500 | 0.38% | 0.00133 | 0.001351 | 0.001315 | 589,230.00 |
| Jul 11 2024 | 0.001332 | 0.000433 | 48.19% | 0.000899 | 0.001362 | 0.000889 | 2,145,437.00 |
| Jul 10 2024 | 0.000899 | -0.000463 | -34.00% | 0.001358 | 0.00139 | 0.00089 | 1,728,179.00 |
| Jul 09 2024 | 0.001362 | 0.000036 | 2.71% | 0.001326 | 0.001366 | 0.000882 | 58,280.00 |
| Jul 08 2024 | 0.001326 | 0.00000900 | 0.68% | 0.000944 | 0.001421 | 0.000857 | 20,063,867.00 |
| Jul 07 2024 | 0.001318 | -0.000046 | -3.37% | 0.001362 | 0.001369 | 0.001318 | 52,096.00 |
| Jul 06 2024 | 0.001363 | 0.000478 | 53.91% | 0.000882 | 0.00137 | 0.000876 | 161,188.00 |
| Jul 05 2024 | 0.000886 | -0.000461 | -34.22% | 0.001341 | 0.001351 | 0.000844 | 616,668.00 |
| Jul 04 2024 | 0.001347 | 0.000402 | 42.60% | 0.000944 | 0.001421 | 0.000891 | 2,794,504.00 |
| Jul 03 2024 | 0.000945 | -0.000032 | -3.27% | 0.000978 | 0.00144 | 0.000942 | 1,243,731.00 |
| Jul 02 2024 | 0.000977 | -0.000514 | -34.47% | 0.001489 | 0.0015 | 0.000974 | 1,820,301.00 |
| Jul 01 2024 | 0.001491 | 0.00000200 | 0.13% | 0.001046 | 0.001554 | 0.001013 | 20,052,071.00 |
| Jun 30 2024 | 0.001489 | 0.000526 | 54.57% | 0.000963 | 0.001492 | 0.00096 | 2,229,060.00 |
| Jun 29 2024 | 0.000963 | -0.000469 | -32.74% | 0.001432 | 0.001451 | 0.000963 | 228,452.00 |
| Jun 28 2024 | 0.001432 | -0.000029 | -1.99% | 0.001461 | 0.001476 | 0.000969 | 321,735.00 |
| Jun 27 2024 | 0.001461 | 0.000497 | 51.61% | 0.000964 | 0.001476 | 0.000959 | 796,954.00 |
| Jun 26 2024 | 0.000964 | -0.00001 | -1.03% | 0.001046 | 0.001554 | 0.000962 | 20,651,230.00 |
| Jun 25 2024 | 0.000974 | 0.000022 | 2.31% | 0.00095 | 0.00098 | 0.000949 | 2,027,227.00 |
| Jun 24 2024 | 0.000951 | -0.000552 | -36.72% | 0.0015 | 0.0015 | 0.000923 | 846,726.00 |
| Jun 23 2024 | 0.001503 | -0.000021 | -1.38% | 0.001525 | 0.001531 | 0.001016 | 605,629.00 |
| Jun 22 2024 | 0.001524 | 0.000511 | 50.43% | 0.001015 | 0.001526 | 0.001011 | 964,729.00 |
| Jun 21 2024 | 0.001013 | -0.000012 | -1.17% | 0.001025 | 0.00152 | 0.001003 | 1,181,591.00 |
| Jun 20 2024 | 0.001025 | -0.000504 | -32.96% | 0.00102 | 0.001549 | 0.001019 | 2,561,996.00 |
| Jun 19 2024 | 0.001529 | -0.00000700 | -0.46% | 0.001537 | 0.001549 | 0.001019 | 1,203,421.00 |
| Jun 18 2024 | 0.001536 | 0.000491 | 47.01% | 0.001046 | 0.001554 | 0.001009 | 12,252,162.00 |
| Jun 17 2024 | 0.001045 | -0.00000600 | -0.57% | 0.001002 | 0.001672 | 0.000993 | 33,826,425.00 |
| Jun 16 2024 | 0.001051 | 0.00000700 | 0.67% | 0.001043 | 0.001577 | 0.001043 | 169,096.00 |
| Jun 15 2024 | 0.001044 | -0.000518 | -33.15% | 0.001562 | 0.001569 | 0.001038 | 1,644,720.00 |
| Jun 14 2024 | 0.001562 | -0.00000900 | -0.57% | 0.001571 | 0.00159 | 0.001027 | 89,764.00 |
| Jun 13 2024 | 0.001572 | 0.000505 | 47.34% | 0.001065 | 0.001601 | 0.001043 | 239,015.00 |
| Jun 12 2024 | 0.001067 | -0.000521 | -32.82% | 0.001587 | 0.001634 | 0.001055 | 751,101.00 |
| Jun 11 2024 | 0.001588 | 0.000496 | 45.42% | 0.001092 | 0.001602 | 0.001041 | 2,255,547.00 |
| Jun 10 2024 | 0.001092 | -0.00000300 | -0.27% | 0.001002 | 0.001672 | 0.000993 | 20,848,074.00 |
| Jun 09 2024 | 0.001095 | 0.00000400 | 0.37% | 0.001091 | 0.001638 | 0.001089 | 480,680.00 |
| Jun 08 2024 | 0.001091 | -0.000544 | -33.26% | 0.001635 | 0.001639 | 0.001089 | 978,004.00 |
| Jun 07 2024 | 0.001636 | -0.000026 | -1.57% | 0.001661 | 0.001688 | 0.001623 | 213,070.00 |
| Jun 06 2024 | 0.001661 | -0.00000600 | -0.36% | 0.001667 | 0.001678 | 0.001109 | 1,530,518.00 |
| Jun 05 2024 | 0.001667 | 0.00001 | 0.60% | 0.001002 | 0.001686 | 0.000993 | 22,708,883.00 |
| Jun 04 2024 | 0.001658 | 0.000047 | 2.92% | 0.001611 | 0.001667 | 0.00161 | 179,877.00 |
| Jun 03 2024 | 0.00161 | 0.000014 | 0.88% | 0.001593 | 0.001644 | 0.001084 | 3,449,192.00 |
| Jun 02 2024 | 0.001596 | 0.00000300 | 0.19% | 0.001594 | 0.00161 | 0.001059 | 895,012.00 |
| Jun 01 2024 | 0.001593 | 0.00000400 | 0.25% | 0.00159 | 0.001596 | 0.00106 | 10,425,578.00 |
| May 31 2024 | 0.001589 | -0.000022 | -1.37% | 0.001611 | 0.001624 | 0.001571 | 21,975,131.00 |
| May 30 2024 | 0.001611 | -0.000517 | -24.29% | 0.001599 | 0.002139 | 0.001585 | 45,018,785.00 |
| May 29 2024 | 0.002128 | 0.001056 | 98.52% | 0.001071 | 0.00213 | 0.001063 | 61,703,649.00 |
| May 28 2024 | 0.001072 | -0.000012 | -1.11% | 0.001085 | 0.001604 | 0.001058 | 1,096,462.00 |
| May 27 2024 | 0.001084 | 0.00000900 | 0.84% | 0.001002 | 0.001655 | 0.000993 | 21,288,693.00 |
| May 26 2024 | 0.001075 | -0.000558 | -34.17% | 0.001632 | 0.001632 | 0.001073 | 1,583,466.00 |
| May 25 2024 | 0.001633 | 0.000555 | 51.49% | 0.001077 | 0.001638 | 0.001076 | 3,501,268.00 |
| May 24 2024 | 0.001078 | -0.000525 | -32.76% | 0.0016 | 0.001606 | 0.001053 | 1,778,801.00 |
| May 23 2024 | 0.001603 | -0.000025 | -1.54% | 0.001631 | 0.001647 | 0.001061 | 3,899,716.00 |
| May 22 2024 | 0.001628 | -0.000029 | -1.75% | 0.001654 | 0.001657 | 0.00109 | 2,650,658.00 |
| May 21 2024 | 0.001657 | -0.000022 | -1.31% | 0.001676 | 0.001689 | 0.001088 | 3,151,614.00 |
| May 20 2024 | 0.00168 | 0.000116 | 7.40% | 0.001002 | 0.00168 | 0.000993 | 22,695,865.00 |
| May 19 2024 | 0.001564 | -0.000018 | -1.14% | 0.001582 | 0.001589 | 0.001038 | 1,981,464.00 |
| May 18 2024 | 0.001582 | 0.00000091 | 0.06% | 0.001582 | 0.001592 | 0.00105 | 4,207,717.00 |
| May 17 2024 | 0.001581 | 0.000551 | 53.46% | 0.00103 | 0.001588 | 0.001029 | 1,513,634.00 |
| May 16 2024 | 0.001031 | -0.000536 | -34.22% | 0.001567 | 0.001575 | 0.001021 | 6,601,239.00 |
| May 15 2024 | 0.001566 | 0.0001 | 6.82% | 0.001468 | 0.001566 | 0.001022 | 4,447,661.00 |
| May 14 2024 | 0.001466 | 0.000465 | 46.43% | 0.001002 | 0.001505 | 0.000993 | 2,944,105.00 |
| May 13 2024 | 0.001001 | 0.000019 | 1.94% | 0.001507 | 0.001514 | 0.000984 | 23,466,882.00 |
| May 12 2024 | 0.000982 | -0.000476 | -32.66% | 0.001459 | 0.001476 | 0.000978 | 1,789,526.00 |
| May 11 2024 | 0.001457 | -0.00000300 | -0.21% | 0.001457 | 0.001471 | 0.00145 | 132,560.00 |
| May 10 2024 | 0.001461 | -0.00005 | -3.31% | 0.001507 | 0.001517 | 0.001444 | 102,303.00 |
| May 09 2024 | 0.001511 | 0.000043 | 2.93% | 0.001471 | 0.001517 | 0.000977 | 1,032,866.00 |
| May 08 2024 | 0.001467 | -0.000033 | -2.20% | 0.001497 | 0.001506 | 0.001 | 1,044,006.00 |
| May 07 2024 | 0.0015 | -0.00000900 | -0.60% | 0.001511 | 0.001537 | 0.001013 | 1,430,029.00 |
| May 06 2024 | 0.001509 | -0.000023 | -1.50% | 0.001573 | 0.001634 | 0.001013 | 20,789,954.00 |
| May 05 2024 | 0.001532 | 0.00000500 | 0.33% | 0.00153 | 0.001544 | 0.001008 | 754,939.00 |
| May 04 2024 | 0.001527 | 0.00002 | 1.33% | 0.001504 | 0.001539 | 0.000999 | 4,173,468.00 |
| May 03 2024 | 0.001506 | 0.000091 | 6.43% | 0.001415 | 0.001516 | 0.000944 | 6,638,666.00 |
| May 02 2024 | 0.001415 | 0.000017 | 1.22% | 0.001398 | 0.001428 | 0.000914 | 476,288.00 |
| May 01 2024 | 0.001398 | -0.000058 | -3.98% | 0.001456 | 0.001459 | 0.000921 | 4,010,903.00 |
| Apr 30 2024 | 0.001456 | -0.000069 | -4.53% | 0.001525 | 0.001546 | 0.000971 | 2,232,302.00 |
| Apr 29 2024 | 0.001525 | 0.000014 | 0.93% | 0.001573 | 0.001592 | 0.000993 | 26,895,024.00 |
| Apr 28 2024 | 0.00151 | -0.00000100 | -0.07% | 0.001509 | 0.001532 | 0.00101 | 1,808,087.00 |
| Apr 27 2024 | 0.001512 | -0.00002 | -1.31% | 0.001531 | 0.001534 | 0.001003 | 8,799,586.00 |
| Apr 26 2024 | 0.001532 | -0.000015 | -0.97% | 0.001547 | 0.001554 | 0.001024 | 84,024,048.00 |
| Apr 25 2024 | 0.001546 | -0.00000100 | -0.06% | 0.001548 | 0.001564 | 0.001012 | 4,624,529.00 |
| Apr 24 2024 | 0.001547 | -0.000052 | -3.25% | 0.001605 | 0.001615 | 0.001029 | 8,326,058.00 |
