# | Exchange | Pair | Price | Volume | Price x Volume | Volume (%) | Updated |
---|
0.08039 | Gate.io | 68362.55 | /cdn/crypto/logos/exchanges/GATE.png | $ 5,711.63 | 1729540079 | QTC/USDT | https://gate.io/trade/QTC_USDT | USDT | 1 | https://gate.io/trade/QTC_USDT | 99.6708083333 | 16 minutes ago |
3.3E-5 | Gate.io | 225.78709 | /cdn/crypto/logos/exchanges/GATE.png | ETH 0.006836 | 1729534075 | QTC/ETH | https://gate.io/trade/QTC_ETH | ETH | 2 | https://gate.io/trade/QTC_ETH | 0.329191666659 | 2 hours ago |
Date | Price | Change | Change % | Low | High | Avg. Daily Vol |
---|
1 | 0.09311102 | -0.0046004 | -4.94076855779 | 0.0708075 | 0.132447 | 5125.7890262 | CX |
4 | 0.09869575 | -0.01018513 | -10.3197250135 | 0.0708075 | 0.132447 | 3009.79263066 | CX |
12 | 0.03002895 | 0.05848167 | 194.750965318 | 0.02352267 | 0.13833 | 2378.1061208 | CX |
26 | 0.07244264 | 0.01606798 | 22.1802794597 | 0.02352267 | 0.20299 | 2368.95666781 | CX |
52 | 0.34047836 | -0.25196774 | -74.0040394931 | 0.02352267 | 0.525063 | 19583.9881662 | CX |
156 | 10.28459916 | -10.19608854 | -99.13938678 | 0.02352267 | 10.59819444 | 14808.7462075 | CX |
260 | 10.28459916 | -10.19608854 | -99.13938678 | 0.02352267 | 10.59819444 | 14808.7462075 | CX |
Perform effective storage and search on the distributed blockchain network, develop and upgrade the protocol layer at the bottom of secure payment, form smart contracts suitable for ecological construction, and provide more blockchain projects, such as NFT, Meta universe, etc. Provide efficient and ...
Perform effective storage and search on the distributed blockchain network, develop and upgrade the protocol layer at the bottom of secure payment, form smart contracts suitable for ecological construction, and provide more blockchain projects, such as NFT, Meta universe, etc. Provide efficient and secure storage and search services, becoming a blockchain Google.
Show More
Date | Close | Change | Change % | Open | High | Low | Volume |
---|
1729468200 | 0.09318686 | 0.00313514 | 3.48 | 0.09012244 | 0.09361492 | 0.08964066 | 0 |
1729381800 | 0.09005172 | 0.0002074 | 0.23 | 0.08980454 | 0.09051344 | 0.08951588 | 0 |
1729295400 | 0.08984432 | 0.01176122 | 15.06 | 0.09311102 | 0.132447 | 0.0708075 | 13809 |
1729209000 | 0.0780831 | -0.008054 | -9.35 | 0.09311102 | 0.132447 | 0.0779064 | 13444 |
1729122600 | 0.08613759 | -0.002187 | -2.48 | 0.08861114 | 0.0892398 | 0.08036998 | 189 |
1729036200 | 0.08832452 | -0.011552 | -11.57 | 0.09990694 | 0.1001699 | 0.08659766 | 33 |
1728949800 | 0.09987616 | 0.00362806 | 3.77 | 0.09311102 | 0.132447 | 0.08046885 | 13529 |
1728863400 | 0.0962481 | -0.000339 | -0.35 | 0.09668139 | 0.09681009 | 0.09504105 | 0 |
1728777000 | 0.09658701 | 0.00166413 | 1.75 | 0.09511905 | 0.09702771 | 0.09498996 | 0 |
1728690600 | 0.09492288 | -0.000389 | -0.41 | 0.0952964 | 0.10621516 | 0.09491898 | 81 |
1728604200 | 0.0953116 | -0.001789 | -1.84 | 0.09722125 | 0.10598104 | 0.09088833 | 145 |
1728517800 | 0.09710071 | -0.007862 | -7.49 | 0.10482024 | 0.10610508 | 0.0894273 | 67 |
1728431400 | 0.104963 | 0.01514957 | 16.87 | 0.08987818 | 0.10578731 | 0.0892921 | 98 |
1728345000 | 0.08981343 | 0.00442568 | 5.18 | 0.09311102 | 0.132447 | 0.08046885 | 13542 |
1728258600 | 0.08538775 | -0.001561 | -1.80 | 0.08677584 | 0.0969812 | 0.08461425 | 1102 |
1728172200 | 0.08694828 | 2.6E-5 | 0.03 | 0.08711892 | 0.08978901 | 0.08605944 | 279 |
1728085800 | 0.08692236 | 0.00701352 | 8.78 | 0.07996358 | 0.09027038 | 0.07957292 | 619 |
1727999400 | 0.07990884 | -0.009816 | -10.94 | 0.09311102 | 0.09493046 | 0.07867056 | 13444 |
1727913000 | 0.08972446 | -0.003432 | -3.68 | 0.09311102 | 0.09493046 | 0.0895299 | 0 |
1727826600 | 0.09315624 | -0.000244 | -0.26 | 0.09370512 | 0.10046782 | 0.08652303 | 402 |
1727740200 | 0.09339984 | -0.004782 | -4.87 | 0.09838337 | 0.09842851 | 0.09270936 | 106 |
1727653800 | 0.09818209 | -0.008846 | -8.27 | 0.1070424 | 0.1073268 | 0.09754458 | 78 |
1727567400 | 0.107028 | 0.00182082 | 1.73 | 0.10526841 | 0.1073444 | 0.09634176 | 716 |
1727481000 | 0.10520718 | 0.00265551 | 2.59 | 0.10253295 | 0.11455372 | 0.10029872 | 997 |
1727394600 | 0.10255167 | 0.01241687 | 13.78 | 0.090391 | 0.11056374 | 0.08958005 | 164 |
1727308200 | 0.0901348 | -0.005451 | -5.70 | 0.09543888 | 0.09592704 | 0.08957305 | 163 |
1727221800 | 0.09558612 | 0.01082228 | 12.77 | 0.08474144 | 0.10310781 | 0.08354944 | 713 |
1727135400 | 0.08476384 | -0.000449 | -0.53 | 0.09869575 | 0.09883851 | 0.08448 | 13552 |
1727049000 | 0.0852126 | -0.003836 | -4.31 | 0.08893924 | 0.0891344 | 0.0775908 | 101 |
1726962600 | 0.08904906 | 0.00220218 | 2.54 | 0.08702198 | 0.08912352 | 0.08608154 | 0 |
1726876200 | 0.08684688 | -0.004433 | -4.86 | 0.09121684 | 0.09513699 | 0.08120352 | 261 |
1726789800 | 0.09127974 | 0.00179772 | 2.01 | 0.09052094 | 0.09277814 | 0.0861372 | 424 |
1726703400 | 0.08948202 | 0.00064676 | 0.73 | 0.08891924 | 0.09828462 | 0.08251344 | 1217 |
1726617000 | 0.08883526 | -0.010119 | -10.23 | 0.09869575 | 0.09883851 | 0.08626304 | 516 |
1726530600 | 0.09895418 | -0.003037 | -2.98 | 0.1021284 | 0.1120056 | 0.09768955 | 532 |
1726444200 | 0.10199112 | -0.014034 | -12.10 | 0.11605584 | 0.11655024 | 0.10160524 | 93 |
1726357800 | 0.11602512 | 0.02809116 | 31.95 | 0.0879084 | 0.11615088 | 0.08614548 | 68 |
1726271400 | 0.08793396 | 0.00047965 | 0.55 | 0.08735552 | 0.08865792 | 0.08446356 | 189 |
1726185000 | 0.08745431 | 0.01480922 | 20.39 | 0.07254341 | 0.08889454 | 0.07254341 | 175 |
1726098600 | 0.07264509 | 0.01293284 | 21.66 | 0.059625 | 0.07288348 | 0.05872525 | 424 |
1726012200 | 0.05971225 | 0.00065225 | 1.10 | 0.05891425 | 0.0599455 | 0.058053 | 0 |
1725925800 | 0.05906 | -0.000777 | -1.30 | 0.04520376 | 0.1215396 | 0.04152845 | 13794 |
1725839400 | 0.05983692 | 0.0008281 | 1.40 | 0.0589979 | 0.06052852 | 0.05261434 | 159 |
1725753000 | 0.05900882 | 0.00122434 | 2.12 | 0.05794152 | 0.0600379 | 0.05778786 | 0 |
1725666600 | 0.05778448 | 0.0056766 | 10.89 | 0.05214638 | 0.05779072 | 0.0498982 | 229 |
1725580200 | 0.05210788 | 0.01054526 | 25.37 | 0.04164031 | 0.05304948 | 0.0405416 | 107 |
1725493800 | 0.04156262 | -5.2E-5 | -0.12 | 0.04113269 | 0.04229651 | 0.03932814 | 0 |
1725407400 | 0.04161498 | -0.001512 | -3.51 | 0.04312067 | 0.04335306 | 0.04142934 | 0 |
1725321000 | 0.04312679 | 0.00180591 | 4.37 | 0.04520376 | 0.04527342 | 0.0413848 | 13444 |
1725234600 | 0.04132088 | -0.003888 | -8.60 | 0.04520376 | 0.04527342 | 0.04091101 | 97 |
1725148200 | 0.04520844 | -0.002804 | -5.84 | 0.04797823 | 0.0481042 | 0.04283864 | 261 |
1725061800 | 0.04801243 | 0.01262911 | 35.69 | 0.03536008 | 0.0482372 | 0.03507238 | 262 |
1724975400 | 0.03538332 | -0.005141 | -12.69 | 0.04044496 | 0.046449 | 0.03511284 | 2211 |
1724889000 | 0.04052448 | 0.00110448 | 2.80 | 0.03933872 | 0.04086912 | 0.0387264 | 0 |
1724802600 | 0.03942 | 0.00453957 | 13.01 | 0.03491982 | 0.0394792 | 0.03410745 | 548 |
1724716200 | 0.03488043 | -0.000811 | -2.27 | 0.03568201 | 0.03591952 | 0.03468439 | 101 |
1724629800 | 0.03569176 | 0.00255928 | 7.72 | 0.03324492 | 0.03629236 | 0.0328392 | 357 |
1724543400 | 0.03313248 | -4.4E-5 | -0.13 | 0.0332088 | 0.0338064 | 0.03283812 | 0 |
1724457000 | 0.03317628 | 0.00169236 | 5.38 | 0.03146928 | 0.0335484 | 0.0314688 | 0 |
1724370600 | 0.03148392 | 0.00519402 | 19.76 | 0.0266508 | 0.13833 | 0.0258857 | 14472 |
1724284200 | 0.0262899 | 0.0004948 | 1.92 | 0.0257806 | 0.0264339 | 0.025457 | 0 |
1724197800 | 0.0257951 | -0.000555 | -2.11 | 0.0263562 | 0.0269427 | 0.025568 | 0 |
1724111400 | 0.02635 | -0.005186 | -16.44 | 0.0266508 | 0.13643684 | 0.0259447 | 14830 |
1724025000 | 0.03153648 | 0.00278655 | 9.69 | 0.02873882 | 0.03216552 | 0.02858944 | 910 |
1723938600 | 0.02874993 | -0.004988 | -14.78 | 0.03371953 | 0.03412955 | 0.02868602 | 504 |
1723852200 | 0.03373773 | 0.00026299 | 0.79 | 0.03342001 | 0.03416829 | 0.03318354 | 0 |
1723765800 | 0.03347474 | 0.00684114 | 25.69 | 0.0266508 | 0.03362905 | 0.0255132 | 251 |
1723679400 | 0.0266336 | -0.000331 | -1.23 | 0.0270026 | 0.0276811 | 0.0264253 | 646 |
1723593000 | 0.0269644 | -0.003167 | -10.51 | 0.02995564 | 0.03007653 | 0.02352267 | 2383 |
1723506600 | 0.03013164 | 0.00199177 | 7.08 | 0.02953555 | 0.03023977 | 0.02786894 | 13444 |
1723420200 | 0.02813987 | -0.000533 | -1.86 | 0.02870648 | 0.02978756 | 0.02797157 | 0 |
1723333800 | 0.02867293 | 0.00013937 | 0.49 | 0.0285296 | 0.02905485 | 0.02841663 | 0 |
1723247400 | 0.02853356 | -0.00097 | -3.29 | 0.02953555 | 0.02973751 | 0.02815186 | 0 |
1723161000 | 0.02950387 | 0.00368786 | 14.29 | 0.02571019 | 0.02991901 | 0.02554552 | 0 |
1723074600 | 0.02581601 | -0.008542 | -24.86 | 0.03446058 | 0.03567172 | 0.02546456 | 132 |
1722988200 | 0.03435782 | 0.00024108 | 0.71 | 0.03391556 | 0.03569454 | 0.03391556 | 0 |
1722901800 | 0.03411674 | 0.00438352 | 14.74 | 0.0290319 | 0.1254351 | 0.02469537 | 13444 |
1722815400 | 0.02973322 | 0.00066122 | 2.27 | 0.0290319 | 0.03046142 | 0.023859 | 590 |
1722729000 | 0.029072 | -0.000767 | -2.57 | 0.029858 | 0.0301542 | 0.0286056 | 0 |
1722642600 | 0.0298393 | -0.002188 | -6.83 | 0.0320002 | 0.0321409 | 0.0296726 | 889 |
1722556200 | 0.0320273 | -0.000268 | -0.83 | 0.0323677 | 0.0323855 | 0.0307937 | 1818 |
1722469800 | 0.0322949 | -0.000467 | -1.43 | 0.0327532 | 0.0334751 | 0.0321547 | 0 |
1722383400 | 0.0327624 | -0.000389 | -1.17 | 0.0331699 | 0.0336563 | 0.0323709 | 129 |
1722297000 | 0.0331513 | 0.0004195 | 1.28 | 0.03002895 | 0.0339622 | 0.02800296 | 14824 |
1722210600 | 0.0327318 | 0.0001732 | 0.53 | 0.0324697 | 0.0328185 | 0.0320228 | 1573 |
1722124200 | 0.0325586 | 0.00306227 | 10.38 | 0.02942793 | 0.0332461 | 0.02919969 | 523 |
1722037800 | 0.02949633 | 0.00092538 | 3.24 | 0.02856312 | 0.0295668 | 0.02579432 | 1321 |
1721951400 | 0.02857095 | -0.001445 | -4.81 | 0.03002895 | 0.03006792 | 0.02785221 | 0 |
1721865000 | 0.03001581 | -0.00131 | -4.18 | 0.03134934 | 0.03138876 | 0.02976381 | 0 |
1721778600 | 0.03132585 | 0.00033021 | 1.07 | 0.03097872 | 0.03186279 | 0.03062853 | 1365 |
1721692200 | 0.03099564 | 0.00281716 | 10.00 | 0.02813672 | 0.18568497 | 0.02751064 | 18975 |
1721605800 | 0.02817848 | -2.0E-6 | -0.01 | 0.02813672 | 0.03170232 | 0.02743672 | 1963 |
1721519400 | 0.02818096 | 0.00012584 | 0.45 | 0.02804832 | 0.02831688 | 0.02786448 | 0 |