Register for real-time alerts, custom portfolio, and market movers
LIQQQUST Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 01 2024 | 0.001852 | -0.000355 | -16.09% | 0.002207 | 0.0023 | 0.001833 | 19,620,913.00 |
| May 31 2024 | 0.002207 | 0.000473 | 27.28% | 0.001734 | 0.003337 | 0.00172 | 26,076,471.00 |
| May 30 2024 | 0.001734 | 0.000012 | 0.70% | 0.001722 | 0.001808 | 0.001679 | 7,013,707.00 |
| May 29 2024 | 0.001722 | -0.00000100 | -0.06% | 0.001723 | 0.001792 | 0.0017 | 7,136,501.00 |
| May 28 2024 | 0.001723 | -0.00000500 | -0.29% | 0.001728 | 0.001925 | 0.0017 | 2,063,965.00 |
| May 27 2024 | 0.001728 | 0.00000700 | 0.41% | 0.00172 | 0.001737 | 0.0017 | 5,983,581.00 |
| May 26 2024 | 0.001721 | -0.00000200 | -0.12% | 0.001723 | 0.00185 | 0.0017 | 8,042,031.00 |
| May 25 2024 | 0.001723 | 0.000017 | 1.00% | 0.001706 | 0.0018 | 0.0017 | 5,748,973.00 |
| May 24 2024 | 0.001706 | -0.000033 | -1.90% | 0.001739 | 0.001786 | 0.0017 | 7,263,041.00 |
| May 23 2024 | 0.001739 | 0.00000900 | 0.52% | 0.00173 | 0.00185 | 0.001723 | 5,338,559.00 |
| May 22 2024 | 0.00173 | -0.00000200 | -0.12% | 0.001732 | 0.001756 | 0.001721 | 6,714,956.00 |
| May 21 2024 | 0.001732 | -0.000018 | -1.03% | 0.00175 | 0.00189 | 0.001702 | 3,580,874.00 |
| May 20 2024 | 0.00175 | 0.000093 | 5.61% | 0.001657 | 0.00175 | 0.001655 | 5,416,963.00 |
| May 19 2024 | 0.001657 | -0.000024 | -1.43% | 0.001681 | 0.001681 | 0.001652 | 7,833,026.00 |
| May 18 2024 | 0.001681 | 0.00 | 0.00% | 0.001681 | 0.00175 | 0.001661 | 5,594,059.00 |
| May 17 2024 | 0.001681 | -0.000022 | -1.29% | 0.001703 | 0.001703 | 0.001662 | 4,122,210.00 |
| May 16 2024 | 0.001703 | -0.00000900 | -0.53% | 0.001712 | 0.001719 | 0.0017 | 4,906,339.00 |
| May 15 2024 | 0.001712 | -0.00003 | -1.72% | 0.001742 | 0.001773 | 0.0017 | 5,732,805.00 |
| May 14 2024 | 0.001742 | 0.000065 | 3.88% | 0.001677 | 0.001925 | 0.001675 | 3,823,949.00 |
| May 13 2024 | 0.001677 | -0.000078 | -4.44% | 0.002869 | 0.002891 | 0.001618 | 4,914,091.00 |
| May 12 2024 | 0.001755 | 0.00011 | 6.69% | 0.001646 | 0.001819 | 0.001622 | 6,311,141.00 |
| May 11 2024 | 0.001645 | 0.000028 | 1.73% | 0.001629 | 0.001903 | 0.001629 | 6,136,855.00 |
| May 10 2024 | 0.001617 | -0.000093 | -5.44% | 0.00171 | 0.001726 | 0.001598 | 7,360,094.00 |
| May 09 2024 | 0.00171 | 0.000029 | 1.73% | 0.001681 | 0.001795 | 0.001661 | 5,918,329.00 |
| May 08 2024 | 0.001681 | -0.000042 | -2.44% | 0.001707 | 0.001755 | 0.001669 | 2,888,041.00 |
| May 07 2024 | 0.001723 | -0.000046 | -2.60% | 0.001769 | 0.001868 | 0.001681 | 3,298,039.00 |
| May 06 2024 | 0.001769 | -0.00000700 | -0.39% | 0.001775 | 0.0018 | 0.001744 | 2,769,669.00 |
| May 05 2024 | 0.001776 | 0.00000500 | 0.28% | 0.001771 | 0.001886 | 0.00177 | 7,186,073.00 |
| May 04 2024 | 0.001771 | -0.00000200 | -0.11% | 0.001773 | 0.001795 | 0.001766 | 7,852,417.00 |
| May 03 2024 | 0.001773 | 0.00000500 | 0.28% | 0.001768 | 0.00189 | 0.001766 | 5,335,714.00 |
| May 02 2024 | 0.001768 | 0.000052 | 3.03% | 0.001716 | 0.001787 | 0.001716 | 4,796,181.00 |
| May 01 2024 | 0.001716 | -0.00005 | -2.83% | 0.001762 | 0.001771 | 0.001661 | 4,146,467.00 |
| Apr 30 2024 | 0.001766 | -0.000139 | -7.30% | 0.001905 | 0.001907 | 0.001735 | 5,560,697.00 |
| Apr 29 2024 | 0.001905 | -0.00000200 | -0.10% | 0.002869 | 0.002891 | 0.001899 | 8,496,584.00 |
| Apr 28 2024 | 0.001907 | 0.000029 | 1.54% | 0.001878 | 0.001969 | 0.001878 | 3,989,692.00 |
| Apr 27 2024 | 0.001878 | -0.000104 | -5.25% | 0.001982 | 0.001982 | 0.001856 | 6,397,138.00 |
| Apr 26 2024 | 0.001982 | 0.000053 | 2.75% | 0.001929 | 0.002023 | 0.001929 | 6,766,382.00 |
| Apr 25 2024 | 0.001929 | -0.000036 | -1.83% | 0.001965 | 0.002124 | 0.001924 | 3,606,961.00 |
| Apr 24 2024 | 0.001965 | -0.000172 | -8.05% | 0.002137 | 0.002142 | 0.001868 | 5,210,774.00 |
| Apr 23 2024 | 0.002137 | -0.000063 | -2.86% | 0.0022 | 0.002213 | 0.0021 | 5,054,928.00 |
| Apr 22 2024 | 0.0022 | 0.000081 | 3.82% | 0.002869 | 0.002891 | 0.002035 | 4,738,422.00 |
| Apr 21 2024 | 0.002119 | 0.000219 | 11.53% | 0.0019 | 0.00212 | 0.001879 | 1,793,087.00 |
| Apr 20 2024 | 0.0019 | -0.00000500 | -0.26% | 0.001929 | 0.002019 | 0.00185 | 2,571,496.00 |
| Apr 19 2024 | 0.001905 | 0.000073 | 3.98% | 0.001832 | 0.0022 | 0.001735 | 2,543,344.00 |
| Apr 18 2024 | 0.001832 | -0.000067 | -3.53% | 0.001899 | 0.001899 | 0.0018 | 3,247,024.00 |
| Apr 17 2024 | 0.001899 | 0.000075 | 4.11% | 0.001824 | 0.0022 | 0.001822 | 3,881,046.00 |
| Apr 16 2024 | 0.001824 | 0.00000800 | 0.44% | 0.001816 | 0.001922 | 0.0018 | 4,034,090.00 |
| Apr 15 2024 | 0.001816 | -0.000107 | -5.56% | 0.00192 | 0.003 | 0.001781 | 3,069,708.00 |
| Apr 14 2024 | 0.001923 | -0.000237 | -10.97% | 0.00216 | 0.002193 | 0.001668 | 5,073,256.00 |
| Apr 13 2024 | 0.00216 | 0.000035 | 1.65% | 0.002125 | 0.002337 | 0.0021 | 4,752,406.00 |
| Apr 12 2024 | 0.002125 | -0.000445 | -17.32% | 0.00257 | 0.00257 | 0.0021 | 3,383,103.00 |
| Apr 11 2024 | 0.00257 | -0.000193 | -6.99% | 0.002763 | 0.002849 | 0.002146 | 2,533,431.00 |
| Apr 10 2024 | 0.002763 | 0.000148 | 5.66% | 0.002617 | 0.00285 | 0.002571 | 3,818,562.00 |
| Apr 09 2024 | 0.002615 | -0.000044 | -1.65% | 0.002659 | 0.002821 | 0.002587 | 5,543,462.00 |
| Apr 08 2024 | 0.002659 | 0.000074 | 2.86% | 0.002584 | 0.00328 | 0.002563 | 2,588,962.00 |
| Apr 07 2024 | 0.002585 | -0.000063 | -2.38% | 0.002648 | 0.002656 | 0.002556 | 5,550,970.00 |
| Apr 06 2024 | 0.002648 | 0.000062 | 2.40% | 0.002553 | 0.002803 | 0.002543 | 5,719,132.00 |
| Apr 05 2024 | 0.002586 | 0.000029 | 1.13% | 0.00255 | 0.002845 | 0.00235 | 11,312,721.00 |
| Apr 04 2024 | 0.002557 | 0.000106 | 4.32% | 0.002434 | 0.002648 | 0.002337 | 3,835,056.00 |
| Apr 03 2024 | 0.002451 | 0.000018 | 0.74% | 0.00242 | 0.002531 | 0.002415 | 4,697,048.00 |
| Apr 02 2024 | 0.002433 | -0.000313 | -11.40% | 0.002746 | 0.002916 | 0.002101 | 5,573,178.00 |
| Apr 01 2024 | 0.002746 | -0.000351 | -11.33% | 0.003104 | 0.003207 | 0.00269 | 3,426,595.00 |
| Mar 31 2024 | 0.003097 | 0.000537 | 20.98% | 0.00256 | 0.003641 | 0.002337 | 5,486,538.00 |
| Mar 30 2024 | 0.00256 | 0.000042 | 1.67% | 0.002518 | 0.00274 | 0.002409 | 4,834,265.00 |
| Mar 29 2024 | 0.002518 | 0.000262 | 11.61% | 0.002256 | 0.002727 | 0.002256 | 9,034,019.00 |
| Mar 28 2024 | 0.002256 | -0.000126 | -5.29% | 0.002382 | 0.002409 | 0.002201 | 8,578,916.00 |
| Mar 27 2024 | 0.002382 | -0.000148 | -5.85% | 0.00253 | 0.002546 | 0.002223 | 9,341,226.00 |
| Mar 26 2024 | 0.00253 | -0.000061 | -2.35% | 0.002591 | 0.002693 | 0.002504 | 9,562,783.00 |
| Mar 25 2024 | 0.002591 | 0.000051 | 2.01% | 0.002592 | 0.002828 | 0.002509 | 9,003,533.00 |
| Mar 24 2024 | 0.00254 | 0.000024 | 0.95% | 0.002516 | 0.002694 | 0.002227 | 7,357,447.00 |
| Mar 23 2024 | 0.002516 | 0.000156 | 6.61% | 0.00236 | 0.00254 | 0.002213 | 6,974,586.00 |
| Mar 22 2024 | 0.00236 | 0.00 | 0.00% | 0.00236 | 0.00254 | 0.002337 | 10,066,304.00 |
| Mar 21 2024 | 0.00236 | -0.000056 | -2.32% | 0.002416 | 0.002588 | 0.002351 | 10,531,820.00 |
| Mar 20 2024 | 0.002416 | -0.000028 | -1.15% | 0.002444 | 0.002493 | 0.002307 | 7,952,616.00 |
| Mar 19 2024 | 0.002444 | -0.000071 | -2.82% | 0.002515 | 0.002582 | 0.002327 | 7,112,668.00 |
| Mar 18 2024 | 0.002515 | -0.000323 | -11.38% | 0.002728 | 0.002881 | 0.002501 | 6,845,081.00 |
| Mar 17 2024 | 0.002838 | 0.000318 | 12.62% | 0.00252 | 0.002895 | 0.002514 | 7,301,530.00 |
| Mar 16 2024 | 0.00252 | -0.000203 | -7.46% | 0.002723 | 0.002976 | 0.002382 | 8,526,822.00 |
| Mar 15 2024 | 0.002723 | -0.000365 | -11.82% | 0.00309 | 0.00325 | 0.002573 | 11,612,719.00 |
| Mar 14 2024 | 0.003088 | -0.00016 | -4.93% | 0.003218 | 0.003547 | 0.003019 | 6,518,730.00 |
| Mar 13 2024 | 0.003248 | 0.000222 | 7.34% | 0.003083 | 0.00355 | 0.002875 | 8,735,520.00 |
| Mar 12 2024 | 0.003026 | -0.00057 | -15.85% | 0.003596 | 0.00388 | 0.002556 | 10,448,805.00 |
| Mar 11 2024 | 0.003596 | 0.001091 | 43.55% | 0.002576 | 0.0038 | 0.002491 | 10,721,633.00 |
| Mar 10 2024 | 0.002505 | -0.000476 | -15.97% | 0.002981 | 0.003102 | 0.0024 | 11,725,673.00 |
| Mar 09 2024 | 0.002981 | 0.000059 | 2.02% | 0.002922 | 0.00309 | 0.002705 | 7,891,148.00 |
| Mar 08 2024 | 0.002922 | -0.000039 | -1.32% | 0.002961 | 0.003215 | 0.002753 | 7,023,622.00 |
| Mar 07 2024 | 0.002961 | 0.00013 | 4.59% | 0.002831 | 0.003123 | 0.0025 | 10,511,466.00 |
| Mar 06 2024 | 0.002831 | -0.000127 | -4.29% | 0.002958 | 0.003162 | 0.002733 | 10,805,477.00 |
| Mar 05 2024 | 0.002958 | -0.000045 | -1.50% | 0.003003 | 0.00355 | 0.002809 | 8,838,716.00 |
| Mar 04 2024 | 0.003003 | 0.000052 | 1.76% | 0.00302 | 0.00325 | 0.002922 | 8,571,992.00 |
| Mar 03 2024 | 0.002951 | -0.000118 | -3.84% | 0.003069 | 0.003296 | 0.002934 | 8,764,330.00 |
| Mar 02 2024 | 0.003069 | -0.000242 | -7.31% | 0.003311 | 0.0034 | 0.002975 | 5,935,962.00 |
