ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      AI Subscribe Login/Register Profile Icon
      S&P 500
      5,399.22
      -0.51%
      US Tech 100
      18,362.00
      -0.93%
      Dow Jones
      39,935.07
      0.20%
      Brent Oil
      81.735
      0.25%
      Bitcoin
      66,635.33
      1.29%
      Registration Strip Icon for monitor Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
      Get Started
      1. Home
      2. Investing
      3. Cryptocurrencies
      4. COIN
      5. Galactic Quadrant (Cryptocurrency:GQQUST)

      6. Galactic Quadrant (Cryptocurrency:GQQUST) Historical

      GQQUST Galactic Quadrant

      0.000285
      0.000015 (5.56%)
      22:21:02 - Realtime Data

      GQQUST Historical Prices

      Date Close Change Change (%) Open High Low Volume
      Jul 25 2024 0.000273 0.00000100 0.37% 0.000273 0.000323 0.000264 107,731,213.00
      Jul 24 2024 0.000272 -0.00000300 -1.09% 0.000275 0.000281 0.000269 107,942,774.00
      Jul 23 2024 0.000275 -0.00000200 -0.72% 0.000276 0.000285 0.000267 81,561,300.00
      Jul 22 2024 0.000277 -0.00000100 -0.36% 0.000278 0.000286 0.000265 160,722,490.00
      Jul 21 2024 0.000278 -0.000039 -12.30% 0.00031 0.000314 0.000273 138,526,432.00
      Jul 20 2024 0.000317 0.000034 12.01% 0.000286 0.000371 0.000282 145,826,177.00
      Jul 19 2024 0.000283 0.00000600 2.17% 0.000274 0.000288 0.00027 147,120,385.00
      Jul 18 2024 0.000277 0.00000600 2.21% 0.000273 0.000288 0.000271 109,636,870.00
      Jul 17 2024 0.000271 -0.000056 -17.13% 0.000328 0.000365 0.000269 115,402,565.00
      Jul 16 2024 0.000327 0.00000500 1.55% 0.000324 0.000344 0.00032 126,795,124.00
      Jul 15 2024 0.000322 0.00000800 2.55% 0.000314 0.000325 0.000304 159,557,879.00
      Jul 14 2024 0.000314 -0.00000200 -0.63% 0.000315 0.000331 0.000309 108,023,287.00
      Jul 13 2024 0.000316 -0.000076 -19.39% 0.000394 0.000407 0.000309 114,159,946.00
      Jul 12 2024 0.000392 0.000014 3.70% 0.000371 0.000396 0.000369 84,921,947.00
      Jul 11 2024 0.000378 -0.00000300 -0.79% 0.000381 0.000386 0.000373 65,033,427.00
      Jul 10 2024 0.000381 0.00000200 0.53% 0.000376 0.000393 0.000373 54,902,159.00
      Jul 09 2024 0.000379 -0.000049 -11.45% 0.000428 0.000433 0.000356 91,461,723.00
      Jul 08 2024 0.000428 -0.000013 -2.95% 0.000441 0.000446 0.000407 55,706,993.00
      Jul 07 2024 0.000441 -0.000048 -9.82% 0.000494 0.0005 0.00044 65,300,211.00
      Jul 06 2024 0.000489 0.000053 12.16% 0.000438 0.000497 0.000433 68,827,900.00
      Jul 05 2024 0.000436 -0.000022 -4.80% 0.000452 0.000458 0.000429 88,887,595.00
      Jul 04 2024 0.000458 0.000021 4.81% 0.000441 0.000489 0.000432 47,994,557.00
      Jul 03 2024 0.000437 -0.000023 -5.00% 0.000459 0.000479 0.000435 64,203,301.00
      Jul 02 2024 0.00046 -0.000057 -11.03% 0.000514 0.000536 0.000459 70,559,554.00
      Jul 01 2024 0.000517 0.000059 12.88% 0.00046 0.000563 0.000456 70,156,727.00
      Jun 30 2024 0.000458 -0.000012 -2.55% 0.000467 0.00047 0.00045 36,726,603.00
      Jun 29 2024 0.00047 0.00001 2.17% 0.00046 0.00048 0.00045 41,480,584.00
      Jun 28 2024 0.00046 -0.000097 -17.41% 0.000557 0.000566 0.000457 38,942,724.00
      Jun 27 2024 0.000557 0.000014 2.58% 0.000545 0.000574 0.000536 33,584,127.00
      Jun 26 2024 0.000543 -0.000061 -10.10% 0.000601 0.000605 0.000543 52,972,707.00
      Jun 25 2024 0.000604 -0.000044 -6.79% 0.000653 0.000656 0.000591 39,893,841.00
      Jun 24 2024 0.000648 -0.000031 -4.57% 0.000683 0.000692 0.000639 34,961,676.00
      Jun 23 2024 0.000679 0.000021 3.19% 0.00066 0.00069 0.00065 29,749,023.00
      Jun 22 2024 0.000658 0.00000200 0.30% 0.000656 0.000672 0.000647 31,554,863.00
      Jun 21 2024 0.000656 -0.000056 -7.87% 0.000711 0.000717 0.000652 27,948,459.00
      Jun 20 2024 0.000712 0.000013 1.86% 0.000699 0.000739 0.000691 32,379,601.00
      Jun 19 2024 0.000699 0.000017 2.49% 0.000683 0.000715 0.000669 29,757,322.00
      Jun 18 2024 0.000682 -0.000062 -8.33% 0.000738 0.000757 0.000662 41,822,108.00
      Jun 17 2024 0.000744 0.000028 3.91% 0.000721 0.0009 0.00069 39,517,199.00
      Jun 16 2024 0.000716 0.00 0.00% 0.000717 0.000744 0.000696 31,174,282.00
      Jun 15 2024 0.000716 -0.000052 -6.77% 0.000768 0.000863 0.000705 33,713,074.00
      Jun 14 2024 0.000768 0.000129 20.19% 0.000633 0.000959 0.000627 57,815,197.00
      Jun 13 2024 0.000639 -0.000025 -3.77% 0.000658 0.000666 0.000618 42,181,294.00
      Jun 12 2024 0.000664 -0.000023 -3.35% 0.000689 0.000699 0.000646 49,114,446.00
      Jun 11 2024 0.000687 -0.000066 -8.76% 0.000749 0.000771 0.000684 46,293,756.00
      Jun 10 2024 0.000753 -0.000103 -12.03% 0.000858 0.000863 0.000739 38,989,339.00
      Jun 09 2024 0.000856 0.000045 5.55% 0.000807 0.000958 0.000796 34,257,465.00
      Jun 08 2024 0.000811 -0.000056 -6.46% 0.000855 0.000975 0.0008 42,115,846.00
      Jun 07 2024 0.000867 -0.000214 -19.80% 0.001089 0.001273 0.000864 67,345,950.00
      Jun 06 2024 0.001081 0.000385 55.32% 0.0007 0.001149 0.000693 65,992,217.00
      Jun 05 2024 0.000696 0.000055 8.58% 0.000628 0.000704 0.000628 37,380,172.00
      Jun 04 2024 0.000641 0.00000100 0.16% 0.00064 0.000652 0.000625 33,788,009.00
      Jun 03 2024 0.00064 -0.000017 -2.59% 0.000655 0.000667 0.000636 38,080,369.00
      Jun 02 2024 0.000657 0.00000300 0.46% 0.000654 0.000669 0.000635 31,718,788.00
      Jun 01 2024 0.000654 -0.00002 -2.97% 0.000674 0.000681 0.000628 40,500,911.00
      May 31 2024 0.000674 0.000018 2.74% 0.000656 0.00068 0.000637 30,197,063.00
      May 30 2024 0.000656 0.00003 4.79% 0.000626 0.000684 0.000618 46,569,083.00
      May 29 2024 0.000626 -0.000027 -4.13% 0.000656 0.000656 0.000609 56,724,559.00
      May 28 2024 0.000653 -0.000015 -2.25% 0.000659 0.000672 0.000641 59,356,373.00
      May 27 2024 0.000668 -0.00003 -4.30% 0.000699 0.000709 0.000667 35,790,007.00
      May 26 2024 0.000698 0.000032 4.80% 0.000669 0.000707 0.000659 64,378,253.00
      May 25 2024 0.000666 0.000053 8.65% 0.000613 0.00067 0.000606 59,761,459.00
      May 24 2024 0.000613 0.00000200 0.33% 0.000611 0.000621 0.000595 54,154,258.00
      May 23 2024 0.000611 -0.000017 -2.71% 0.000637 0.000638 0.000594 45,557,899.00
      May 22 2024 0.000628 -0.000068 -9.77% 0.000696 0.000708 0.00061 45,654,496.00
      May 21 2024 0.000696 -0.00005 -6.70% 0.000741 0.000746 0.00065 41,821,949.00
      May 20 2024 0.000746 -0.000022 -2.86% 0.000766 0.000788 0.00074 62,060,210.00
      May 19 2024 0.000768 -0.000023 -2.91% 0.000797 0.000805 0.00076 42,868,530.00
      May 18 2024 0.000791 -0.00000400 -0.50% 0.000795 0.0008 0.00077 44,065,784.00
      May 17 2024 0.000795 -0.000045 -5.36% 0.000841 0.000851 0.00074 54,121,473.00
      May 16 2024 0.00084 -0.000013 -1.52% 0.00085 0.000852 0.000829 43,440,827.00
      May 15 2024 0.000853 0.00000100 0.12% 0.000844 0.000859 0.000832 42,781,950.00
      May 14 2024 0.000852 -0.00000900 -1.05% 0.000863 0.000879 0.000846 41,505,702.00
      May 13 2024 0.000861 0.00000100 0.12% 0.000855 0.000885 0.000834 42,862,609.00
      May 12 2024 0.00086 0.000023 2.75% 0.000841 0.000866 0.000835 37,300,195.00
      May 11 2024 0.000837 0.00000100 0.12% 0.000842 0.000865 0.00083 44,052,880.00
      May 10 2024 0.000836 -0.00001 -1.18% 0.000842 0.000868 0.000832 46,588,562.00
      May 09 2024 0.000846 -0.000069 -7.54% 0.000914 0.000917 0.00082 30,289,370.00
      May 08 2024 0.000915 0.000014 1.55% 0.0009 0.000923 0.000876 22,243,357.00
      May 07 2024 0.000901 -0.00000800 -0.88% 0.000909 0.000947 0.000889 19,359,820.00
      May 06 2024 0.000909 -0.000038 -4.01% 0.000946 0.000963 0.000906 21,408,479.00
      May 05 2024 0.000947 0.00000400 0.42% 0.00094 0.000989 0.000927 17,681,339.00
      May 04 2024 0.000943 0.000019 2.06% 0.000926 0.000972 0.000923 17,491,617.00
      May 03 2024 0.000924 -0.00000100 -0.11% 0.000924 0.000955 0.000912 19,189,667.00
      May 02 2024 0.000925 -0.00000600 -0.64% 0.000926 0.000936 0.000906 18,888,841.00
      May 01 2024 0.000931 0.000049 5.56% 0.000883 0.000974 0.000874 18,936,860.00
      Apr 30 2024 0.000882 -0.000013 -1.45% 0.000895 0.000939 0.000856 22,387,139.00
      Apr 29 2024 0.000895 -0.000133 -12.94% 0.001032 0.001034 0.000865 48,501,865.00
      Apr 28 2024 0.001028 0.000128 14.22% 0.0009 0.001039 0.0009 28,632,264.00
      Apr 27 2024 0.0009 0.000035 4.05% 0.000865 0.000938 0.000787 47,091,231.00

      Your Recent History

      COIN
      GQQUST
      Galactic Quadrant
      EU
      BE0017609521
      Utexbel
      ASX
      HLTH
      VanEck Vectors ETF
      TSX
      PPL
      Pembina Pipeline
      Delayed Upgrade Clock