Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
CQTUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 18 2024 | 0.0032 | -0.003 | -48.39% | 0.0064 | 0.0072 | 0.0022 | 16,600,647.00 |
| Jul 17 2024 | 0.0062 | -0.0042 | -40.38% | 0.0112 | 0.0127 | 0.0061 | 12,919,479.00 |
| Jul 16 2024 | 0.0104 | -0.0068 | -39.53% | 0.0177 | 0.019 | 0.0087 | 9,772,717.00 |
| Jul 15 2024 | 0.0172 | -0.0096 | -35.82% | 0.027 | 0.0314 | 0.0119 | 8,697,197.00 |
| Jul 14 2024 | 0.0268 | -0.0061 | -18.54% | 0.0315 | 0.0369 | 0.0244 | 3,761,712.00 |
| Jul 13 2024 | 0.0329 | -0.0196 | -37.33% | 0.0863 | 0.0863 | 0.0252 | 6,271,958.00 |
| Jul 12 2024 | 0.0525 | -0.0338 | -39.17% | 0.0863 | 0.096 | 0.0501 | 1,545,089.00 |
| Jul 11 2024 | 0.0863 | -0.0941 | -52.16% | 0.1804 | 0.1804 | 0.0671 | 4,783,646.00 |
| Jul 10 2024 | 0.1804 | 0.0018 | 1.01% | 0.1707 | 0.1899 | 0.1666 | 38,303.00 |
| Jul 09 2024 | 0.1786 | 0.0262 | 17.19% | 0.1524 | 0.1847 | 0.1516 | 248,266.00 |
| Jul 08 2024 | 0.1524 | 0.0227 | 17.50% | 0.130 | 0.1626 | 0.1278 | 271,779.00 |
| Jul 07 2024 | 0.1297 | -0.005 | -3.71% | 0.1347 | 0.1354 | 0.1296 | 36,969.00 |
| Jul 06 2024 | 0.1347 | 0.0038 | 2.90% | 0.1309 | 0.1435 | 0.1294 | 32,555.00 |
| Jul 05 2024 | 0.1309 | -0.0086 | -6.16% | 0.1374 | 0.139 | 0.127 | 49,912.00 |
| Jul 04 2024 | 0.1395 | 0.0015 | 1.09% | 0.138 | 0.1583 | 0.1319 | 201,344.00 |
| Jul 03 2024 | 0.138 | -0.0126 | -8.37% | 0.1506 | 0.1506 | 0.1379 | 81,614.00 |
| Jul 02 2024 | 0.1506 | -0.0081 | -5.10% | 0.1587 | 0.1587 | 0.1473 | 96,108.00 |
| Jul 01 2024 | 0.1587 | -0.0018 | -1.12% | 0.2466 | 0.2871 | 0.1581 | 175,385.00 |
| Jun 30 2024 | 0.1605 | -0.0002 | -0.12% | 0.1607 | 0.1611 | 0.1583 | 12,771.00 |
| Jun 29 2024 | 0.1607 | 0.0057 | 3.68% | 0.1549 | 0.1623 | 0.1549 | 49,564.00 |
| Jun 28 2024 | 0.155 | -0.0097 | -5.89% | 0.1647 | 0.1647 | 0.1532 | 41,586.00 |
| Jun 27 2024 | 0.1647 | 0.0096 | 6.19% | 0.1547 | 0.1649 | 0.1547 | 24,428.00 |
| Jun 26 2024 | 0.1551 | -0.0059 | -3.66% | 0.1623 | 0.1717 | 0.1551 | 184,266.00 |
| Jun 25 2024 | 0.161 | 0.0178 | 12.43% | 0.1432 | 0.161 | 0.1432 | 100,673.00 |
| Jun 24 2024 | 0.1432 | 0.0029 | 2.07% | 0.1403 | 0.1443 | 0.1154 | 111,278.00 |
| Jun 23 2024 | 0.1403 | -0.0148 | -9.54% | 0.1551 | 0.1585 | 0.1396 | 136,598.00 |
| Jun 22 2024 | 0.1551 | -0.0047 | -2.94% | 0.1598 | 0.1743 | 0.1525 | 229,352.00 |
| Jun 21 2024 | 0.1598 | 0.0067 | 4.38% | 0.1531 | 0.1623 | 0.1154 | 63,990.00 |
| Jun 20 2024 | 0.1531 | -0.0072 | -4.49% | 0.1603 | 0.1658 | 0.1485 | 86,056.00 |
| Jun 19 2024 | 0.1603 | 0.0036 | 2.30% | 0.1567 | 0.1664 | 0.1477 | 101,013.00 |
| Jun 18 2024 | 0.1567 | -0.0274 | -14.88% | 0.1841 | 0.1884 | 0.1499 | 185,090.00 |
| Jun 17 2024 | 0.1841 | -0.0083 | -4.31% | 0.1924 | 0.2152 | 0.170 | 233,171.00 |
| Jun 16 2024 | 0.1924 | 0.0107 | 5.89% | 0.1817 | 0.2078 | 0.1801 | 76,242.00 |
| Jun 15 2024 | 0.1817 | 0.0111 | 6.51% | 0.1716 | 0.1817 | 0.1611 | 76,375.00 |
| Jun 14 2024 | 0.1706 | -0.0133 | -7.23% | 0.1839 | 0.1903 | 0.1612 | 179,040.00 |
| Jun 13 2024 | 0.1839 | -0.036 | -16.37% | 0.2199 | 0.2199 | 0.1807 | 217,377.00 |
| Jun 12 2024 | 0.2199 | -0.0011 | -0.50% | 0.221 | 0.2326 | 0.2121 | 68,688.00 |
| Jun 11 2024 | 0.221 | 0.014 | 6.76% | 0.2066 | 0.2588 | 0.2043 | 183,139.00 |
| Jun 10 2024 | 0.207 | -0.0077 | -3.59% | 0.2163 | 0.218 | 0.2023 | 235,334.00 |
| Jun 09 2024 | 0.2147 | -0.0207 | -8.79% | 0.2354 | 0.2368 | 0.2147 | 67,153.00 |
| Jun 08 2024 | 0.2354 | -0.0102 | -4.15% | 0.2456 | 0.246 | 0.229 | 39,162.00 |
| Jun 07 2024 | 0.2456 | -0.0052 | -2.07% | 0.2508 | 0.2528 | 0.2357 | 189,230.00 |
| Jun 06 2024 | 0.2508 | 0.0099 | 4.11% | 0.2426 | 0.2508 | 0.2337 | 94,675.00 |
| Jun 05 2024 | 0.2409 | 0.0112 | 4.88% | 0.2466 | 0.2871 | 0.226 | 354,277.00 |
| Jun 04 2024 | 0.2297 | -0.0048 | -2.05% | 0.2345 | 0.240 | 0.2267 | 62,865.00 |
| Jun 03 2024 | 0.2345 | 0.0004 | 0.17% | 0.2341 | 0.2454 | 0.2171 | 188,364.00 |
| Jun 02 2024 | 0.2341 | 0.0191 | 8.88% | 0.215 | 0.2591 | 0.2098 | 300,209.00 |
| Jun 01 2024 | 0.215 | -0.0057 | -2.58% | 0.2207 | 0.221 | 0.2063 | 86,727.00 |
| May 31 2024 | 0.2207 | -0.0118 | -5.08% | 0.2293 | 0.2293 | 0.2203 | 14,597.00 |
| May 30 2024 | 0.2325 | -0.0038 | -1.61% | 0.2363 | 0.2368 | 0.2272 | 18,255.00 |
| May 29 2024 | 0.2363 | -0.0058 | -2.40% | 0.2421 | 0.2506 | 0.2363 | 74,898.00 |
| May 28 2024 | 0.2421 | -0.0003 | -0.12% | 0.2424 | 0.2446 | 0.2281 | 131,446.00 |
| May 27 2024 | 0.2424 | -0.0131 | -5.13% | 0.2584 | 0.2734 | 0.2404 | 318,225.00 |
| May 26 2024 | 0.2555 | -0.0195 | -7.09% | 0.275 | 0.275 | 0.2546 | 21,845.00 |
| May 25 2024 | 0.275 | 0.0005 | 0.18% | 0.2745 | 0.285 | 0.2698 | 92,211.00 |
| May 24 2024 | 0.2745 | 0.0279 | 11.31% | 0.2466 | 0.2871 | 0.244 | 153,884.00 |
| May 23 2024 | 0.2466 | -0.0002 | -0.08% | 0.2468 | 0.2499 | 0.2332 | 72,193.00 |
| May 22 2024 | 0.2468 | 0.0145 | 6.24% | 0.2323 | 0.2477 | 0.2319 | 70,608.00 |
| May 21 2024 | 0.2323 | -0.0044 | -1.86% | 0.2356 | 0.2367 | 0.2145 | 163,957.00 |
| May 20 2024 | 0.2367 | 0.0492 | 26.24% | 0.1887 | 0.2395 | 0.1876 | 263,669.00 |
| May 19 2024 | 0.1875 | -0.0075 | -3.85% | 0.1952 | 0.1982 | 0.1871 | 66,905.00 |
| May 18 2024 | 0.195 | -0.0291 | -12.99% | 0.2241 | 0.2241 | 0.195 | 82,436.00 |
| May 17 2024 | 0.2241 | 0.0244 | 12.22% | 0.1997 | 0.2329 | 0.1983 | 370,261.00 |
| May 16 2024 | 0.1997 | 0.0285 | 16.65% | 0.1712 | 0.2062 | 0.1694 | 185,423.00 |
| May 15 2024 | 0.1712 | 0.0117 | 7.34% | 0.1595 | 0.1743 | 0.1573 | 120,980.00 |
| May 14 2024 | 0.1595 | -0.0092 | -5.45% | 0.1687 | 0.1698 | 0.1588 | 63,174.00 |
| May 13 2024 | 0.1687 | -0.0094 | -5.28% | 0.212 | 0.2289 | 0.1636 | 270,927.00 |
| May 12 2024 | 0.1781 | -0.0101 | -5.37% | 0.1882 | 0.1907 | 0.1754 | 91,245.00 |
| May 11 2024 | 0.1882 | -0.0048 | -2.49% | 0.193 | 0.1935 | 0.1877 | 32,520.00 |
| May 10 2024 | 0.193 | -0.0049 | -2.48% | 0.1979 | 0.1979 | 0.1917 | 26,895.00 |
| May 09 2024 | 0.1979 | 0.0064 | 3.34% | 0.1915 | 0.2004 | 0.1891 | 83,357.00 |
| May 08 2024 | 0.1915 | 0.0009 | 0.47% | 0.1906 | 0.1974 | 0.1906 | 121,125.00 |
| May 07 2024 | 0.1906 | -0.0027 | -1.40% | 0.1933 | 0.2013 | 0.1906 | 97,085.00 |
| May 06 2024 | 0.1933 | -0.0072 | -3.59% | 0.2006 | 0.2046 | 0.1913 | 212,575.00 |
| May 05 2024 | 0.2005 | 0.0013 | 0.65% | 0.1992 | 0.2032 | 0.1949 | 51,622.00 |
| May 04 2024 | 0.1992 | -0.002 | -0.99% | 0.2012 | 0.2143 | 0.1979 | 122,554.00 |
| May 03 2024 | 0.2012 | 0.009 | 4.68% | 0.1922 | 0.236 | 0.1877 | 287,992.00 |
| May 02 2024 | 0.1922 | 0.0004 | 0.21% | 0.1918 | 0.1935 | 0.1849 | 119,247.00 |
| May 01 2024 | 0.1918 | -0.0006 | -0.31% | 0.191 | 0.200 | 0.1823 | 231,608.00 |
| Apr 30 2024 | 0.1924 | 0.0106 | 5.83% | 0.1818 | 0.231 | 0.1618 | 447,326.00 |
| Apr 29 2024 | 0.1818 | 0.0125 | 7.38% | 0.212 | 0.2289 | 0.1636 | 135,300.00 |
| Apr 28 2024 | 0.1693 | -0.0106 | -5.89% | 0.1799 | 0.1827 | 0.1673 | 123,787.00 |
| Apr 27 2024 | 0.1799 | -0.0071 | -3.80% | 0.1892 | 0.1899 | 0.1773 | 47,303.00 |
| Apr 26 2024 | 0.187 | -0.0123 | -6.17% | 0.1993 | 0.2269 | 0.187 | 117,396.00 |
| Apr 25 2024 | 0.1993 | 0.0054 | 2.78% | 0.1939 | 0.2023 | 0.188 | 71,343.00 |
| Apr 24 2024 | 0.1939 | -0.0047 | -2.37% | 0.1986 | 0.203 | 0.1889 | 259,682.00 |
| Apr 23 2024 | 0.1986 | 0.0154 | 8.41% | 0.1832 | 0.202 | 0.1789 | 227,261.00 |
| Apr 22 2024 | 0.1832 | -0.0022 | -1.19% | 0.212 | 0.2289 | 0.1738 | 258,674.00 |
| Apr 21 2024 | 0.1854 | -0.0105 | -5.36% | 0.1959 | 0.1975 | 0.1843 | 143,460.00 |
| Apr 20 2024 | 0.1959 | -0.0114 | -5.50% | 0.2073 | 0.2224 | 0.1912 | 457,378.00 |
