Register for streaming realtime charts, analysis tools, and prices.
CQTUST Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 08 2024 | 0.23561 | -0.009925 | -4.04% | 0.24572 | 0.2486 | 0.228 | 2,099,920.00 |
| Jun 07 2024 | 0.245535 | -0.006065 | -2.41% | 0.25146 | 0.2551 | 0.2338 | 3,168,714.00 |
| Jun 06 2024 | 0.2516 | 0.00925 | 3.82% | 0.241137 | 0.2542 | 0.235 | 1,780,044.00 |
| Jun 05 2024 | 0.24235 | 0.01375 | 6.01% | 0.22921 | 0.2432 | 0.226 | 2,506,796.00 |
| Jun 04 2024 | 0.2286 | -0.00494 | -2.12% | 0.2334 | 0.2404 | 0.227 | 1,377,386.00 |
| Jun 03 2024 | 0.23354 | 0.00189 | 0.82% | 0.233 | 0.2505 | 0.2155 | 3,067,502.00 |
| Jun 02 2024 | 0.23165 | 0.01715 | 8.00% | 0.2151 | 0.2609 | 0.2099 | 2,408,264.00 |
| Jun 01 2024 | 0.2145 | -0.0061 | -2.77% | 0.2203 | 0.22136 | 0.200 | 1,682,363.00 |
| May 31 2024 | 0.2206 | -0.0075 | -3.29% | 0.228652 | 0.22965 | 0.2185 | 764,627.00 |
| May 30 2024 | 0.2281 | -0.0085 | -3.59% | 0.23718 | 0.23774 | 0.2263 | 1,658,467.00 |
| May 29 2024 | 0.2366 | -0.00623 | -2.57% | 0.2442 | 0.2525 | 0.2352 | 1,219,437.00 |
| May 28 2024 | 0.24283 | 0.00233 | 0.97% | 0.24388 | 0.2474 | 0.2261 | 1,728,899.00 |
| May 27 2024 | 0.2405 | -0.017 | -6.60% | 0.257399 | 0.276 | 0.2372 | 2,471,396.00 |
| May 26 2024 | 0.2575 | -0.01806 | -6.55% | 0.27565 | 0.27593 | 0.2535 | 776,903.00 |
| May 25 2024 | 0.27556 | -0.00016 | -0.06% | 0.2754 | 0.288 | 0.2696 | 1,327,350.00 |
| May 24 2024 | 0.27572 | 0.03132 | 12.82% | 0.2449 | 0.28753 | 0.2435 | 2,577,559.00 |
| May 23 2024 | 0.2444 | -0.00342 | -1.38% | 0.24881 | 0.2503 | 0.232 | 2,028,205.00 |
| May 22 2024 | 0.24782 | 0.01619 | 6.99% | 0.2316 | 0.25101 | 0.2314 | 975,778.00 |
| May 21 2024 | 0.23163 | -0.00377 | -1.60% | 0.2355 | 0.2359 | 0.2172 | 2,252,446.00 |
| May 20 2024 | 0.2354 | 0.0469 | 24.88% | 0.1882 | 0.2383 | 0.186 | 5,208,414.00 |
| May 19 2024 | 0.1885 | -0.006563 | -3.36% | 0.1943 | 0.1964 | 0.1868 | 2,019,372.00 |
| May 18 2024 | 0.195063 | -0.027247 | -12.26% | 0.22089 | 0.2234 | 0.19291 | 2,256,596.00 |
| May 17 2024 | 0.22231 | 0.02405 | 12.13% | 0.19867 | 0.2337 | 0.1974 | 2,946,340.00 |
| May 16 2024 | 0.19826 | 0.02856 | 16.83% | 0.170022 | 0.2069 | 0.1686 | 4,010,587.00 |
| May 15 2024 | 0.1697 | 0.011 | 6.93% | 0.15884 | 0.1737 | 0.1548 | 1,866,218.00 |
| May 14 2024 | 0.1587 | -0.00922 | -5.49% | 0.16786 | 0.1715 | 0.15848 | 1,722,903.00 |
| May 13 2024 | 0.16792 | -0.009768 | -5.50% | 0.17711 | 0.1784 | 0.1609 | 3,863,753.00 |
| May 12 2024 | 0.177688 | -0.010312 | -5.49% | 0.188 | 0.1915 | 0.17413 | 1,754,029.00 |
| May 11 2024 | 0.188 | -0.00472 | -2.45% | 0.1928 | 0.1939 | 0.1863 | 865,435.00 |
| May 10 2024 | 0.19272 | -0.00475 | -2.41% | 0.19665 | 0.19849 | 0.1908 | 966,394.00 |
| May 09 2024 | 0.19747 | 0.00392 | 2.03% | 0.1924 | 0.19846 | 0.1896 | 791,504.00 |
| May 08 2024 | 0.19355 | 0.00412 | 2.17% | 0.18884 | 0.198 | 0.1881 | 1,235,139.00 |
| May 07 2024 | 0.18943 | -0.00387 | -2.00% | 0.2005 | 0.2005 | 0.188 | 1,610,879.00 |
| May 06 2024 | 0.1933 | -0.0077 | -3.83% | 0.200885 | 0.2026 | 0.1905 | 1,152,962.00 |
| May 05 2024 | 0.201 | 0.0018 | 0.90% | 0.19827 | 0.2052 | 0.19294 | 1,451,494.00 |
| May 04 2024 | 0.1992 | 0.00074 | 0.37% | 0.19945 | 0.2133 | 0.1974 | 1,644,750.00 |
| May 03 2024 | 0.19846 | 0.005 | 2.58% | 0.193758 | 0.2354 | 0.1861 | 3,979,752.00 |
| May 02 2024 | 0.19346 | -0.000098 | -0.05% | 0.1925 | 0.1942 | 0.1849 | 945,062.00 |
| May 01 2024 | 0.193558 | 0.000148 | 0.08% | 0.1926 | 0.2024 | 0.1823 | 2,633,933.00 |
| Apr 30 2024 | 0.19341 | 0.01233 | 6.81% | 0.18149 | 0.2332 | 0.1613 | 8,221,065.00 |
| Apr 29 2024 | 0.18108 | 0.01249 | 7.41% | 0.1748 | 0.1817 | 0.163 | 4,083,915.00 |
| Apr 28 2024 | 0.16859 | -0.011982 | -6.64% | 0.1811 | 0.183 | 0.167 | 4,177,872.00 |
| Apr 27 2024 | 0.180572 | -0.007128 | -3.80% | 0.1881 | 0.1898 | 0.176 | 2,109,742.00 |
| Apr 26 2024 | 0.1877 | -0.0123 | -6.15% | 0.20037 | 0.224 | 0.1865 | 2,499,262.00 |
| Apr 25 2024 | 0.200 | 0.0079 | 4.11% | 0.1927 | 0.204 | 0.187788 | 940,391.00 |
| Apr 24 2024 | 0.1921 | -0.00564 | -2.85% | 0.1984 | 0.2048 | 0.1878 | 2,048,080.00 |
| Apr 23 2024 | 0.19774 | 0.014035 | 7.64% | 0.1847 | 0.20493 | 0.1798 | 3,771,325.00 |
| Apr 22 2024 | 0.183705 | -0.000295 | -0.16% | 0.186103 | 0.1871 | 0.1743 | 7,639,458.00 |
| Apr 21 2024 | 0.184 | -0.0106 | -5.45% | 0.194558 | 0.1977 | 0.1833 | 4,005,424.00 |
| Apr 20 2024 | 0.1946 | -0.0132 | -6.35% | 0.2079 | 0.21001 | 0.190 | 6,102,445.00 |
| Apr 19 2024 | 0.2078 | -0.01282 | -5.81% | 0.2204 | 0.22097 | 0.19771 | 2,175,002.00 |
| Apr 18 2024 | 0.22062 | -0.00078 | -0.35% | 0.22118 | 0.22927 | 0.2178 | 1,936,501.00 |
| Apr 17 2024 | 0.2214 | -0.0076 | -3.32% | 0.2289 | 0.239 | 0.2177 | 1,261,608.00 |
| Apr 16 2024 | 0.229 | 0.018 | 8.53% | 0.210274 | 0.2322 | 0.2075 | 1,479,750.00 |
| Apr 15 2024 | 0.211 | -0.020548 | -8.87% | 0.2287 | 0.2331 | 0.2009 | 4,285,964.00 |
| Apr 14 2024 | 0.231548 | 0.022231 | 10.62% | 0.20857 | 0.2448 | 0.2007 | 2,599,567.00 |
| Apr 13 2024 | 0.209317 | -0.020483 | -8.91% | 0.229046 | 0.230297 | 0.1988 | 2,283,366.00 |
| Apr 12 2024 | 0.2298 | -0.02671 | -10.41% | 0.2568 | 0.25719 | 0.2263 | 2,129,475.00 |
| Apr 11 2024 | 0.25651 | -0.01079 | -4.04% | 0.2666 | 0.2676 | 0.25486 | 1,553,768.00 |
| Apr 10 2024 | 0.2673 | -0.0018 | -0.67% | 0.2687 | 0.2754 | 0.2596 | 1,623,802.00 |
| Apr 09 2024 | 0.2691 | -0.0497 | -15.59% | 0.3217 | 0.3259 | 0.2672 | 2,530,614.00 |
| Apr 08 2024 | 0.3188 | 0.051395 | 19.22% | 0.269403 | 0.3268 | 0.26661 | 3,208,907.00 |
| Apr 07 2024 | 0.267405 | -0.002755 | -1.02% | 0.2695 | 0.27567 | 0.2651 | 1,781,170.00 |
| Apr 06 2024 | 0.27016 | -0.00008 | -0.03% | 0.2697 | 0.2721 | 0.2659 | 1,242,004.00 |
| Apr 05 2024 | 0.27024 | -0.01126 | -4.00% | 0.2822 | 0.2901 | 0.2606 | 1,703,141.00 |
| Apr 04 2024 | 0.2815 | 0.011352 | 4.20% | 0.2699 | 0.30192 | 0.2568 | 2,247,478.00 |
| Apr 03 2024 | 0.270148 | -0.006672 | -2.41% | 0.27691 | 0.2857 | 0.2687 | 1,859,837.00 |
| Apr 02 2024 | 0.27682 | -0.01158 | -4.02% | 0.28844 | 0.2959 | 0.2698 | 2,138,083.00 |
| Apr 01 2024 | 0.2884 | -0.02391 | -7.66% | 0.3125 | 0.3317 | 0.2874 | 2,845,127.00 |
| Mar 31 2024 | 0.31231 | 0.00621 | 2.03% | 0.306554 | 0.3194 | 0.303 | 1,237,953.00 |
| Mar 30 2024 | 0.3061 | -0.016768 | -5.19% | 0.32188 | 0.3244 | 0.3019 | 1,721,255.00 |
| Mar 29 2024 | 0.322868 | -0.006962 | -2.11% | 0.33025 | 0.334 | 0.3182 | 1,167,584.00 |
| Mar 28 2024 | 0.32983 | 0.00533 | 1.64% | 0.32554 | 0.3454 | 0.3247 | 1,511,941.00 |
| Mar 27 2024 | 0.3245 | -0.0136 | -4.02% | 0.3379 | 0.3501 | 0.320 | 2,343,903.00 |
| Mar 26 2024 | 0.3381 | -0.033 | -8.89% | 0.3715 | 0.3828 | 0.3102 | 3,006,377.00 |
| Mar 25 2024 | 0.3711 | 0.05673 | 18.05% | 0.3142 | 0.3997 | 0.31237 | 4,462,313.00 |
| Mar 24 2024 | 0.31437 | 0.00758 | 2.47% | 0.30703 | 0.3188 | 0.3007 | 1,572,880.00 |
| Mar 23 2024 | 0.30679 | -0.010252 | -3.23% | 0.31844 | 0.3222 | 0.3001 | 2,092,341.00 |
| Mar 22 2024 | 0.317042 | -0.032748 | -9.36% | 0.35258 | 0.3624 | 0.312 | 2,804,428.00 |
| Mar 21 2024 | 0.34979 | -0.010997 | -3.05% | 0.3587 | 0.3712 | 0.3308 | 2,268,188.00 |
| Mar 20 2024 | 0.360787 | 0.027397 | 8.22% | 0.3324 | 0.3655 | 0.3196 | 1,888,709.00 |
| Mar 19 2024 | 0.33339 | -0.018028 | -5.13% | 0.34975 | 0.3584 | 0.318 | 2,429,921.00 |
| Mar 18 2024 | 0.351418 | -0.010872 | -3.00% | 0.36356 | 0.3869 | 0.3421 | 1,748,797.00 |
| Mar 17 2024 | 0.36229 | 0.02118 | 6.21% | 0.34241 | 0.3686 | 0.3257 | 1,942,839.00 |
| Mar 16 2024 | 0.34111 | -0.01889 | -5.25% | 0.3623 | 0.3769 | 0.3368 | 1,748,056.00 |
| Mar 15 2024 | 0.360 | -0.03121 | -7.98% | 0.3923 | 0.3956 | 0.3297 | 7,044,431.00 |
| Mar 14 2024 | 0.39121 | 0.01801 | 4.83% | 0.3708 | 0.39683 | 0.34483 | 4,778,659.00 |
| Mar 13 2024 | 0.3732 | -0.04331 | -10.40% | 0.4164 | 0.4317 | 0.3726 | 4,490,646.00 |
| Mar 12 2024 | 0.41651 | -0.014777 | -3.43% | 0.433 | 0.4618 | 0.39736 | 2,110,734.00 |
| Mar 11 2024 | 0.431287 | 0.047687 | 12.43% | 0.38627 | 0.4591 | 0.36335 | 4,937,631.00 |
| Mar 10 2024 | 0.3836 | -0.0007 | -0.18% | 0.37977 | 0.4157 | 0.37763 | 2,356,235.00 |
| Mar 09 2024 | 0.3843 | 0.003136 | 0.82% | 0.3842 | 0.4151 | 0.37379 | 1,312,710.00 |
