Register to chat with like-minded investors on our interactive forums.
QBTETH Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 31 2024 | 0.00000053 | 0.00000005 | 10.42% | 0.00000050 | 0.00000060 | 0.00000050 | 2,833,777.00 |
| May 30 2024 | 0.00000048 | -0.00000001 | -2.04% | 0.00000049 | 0.00000049 | 0.00000048 | 572,695.00 |
| May 29 2024 | 0.00000049 | 0.00000002 | 4.26% | 0.00000047 | 0.00000049 | 0.00000047 | 719,792.00 |
| May 28 2024 | 0.00000047 | 0.00000001 | 2.17% | 0.00000046 | 0.00000048 | 0.00000046 | 5,206,195.00 |
| May 27 2024 | 0.00000046 | -0.00000004 | -8.00% | 0.00000048 | 0.00000049 | 0.00000046 | 2,388,321.00 |
| May 26 2024 | 0.00000050 | 0.00000003 | 6.38% | 0.00000047 | 0.00000051 | 0.00000047 | 1,414,641.00 |
| May 25 2024 | 0.00000047 | -0.00000001 | -2.08% | 0.00000048 | 0.00000056 | 0.00000047 | 2,565,359.00 |
| May 24 2024 | 0.00000048 | 0.00000004 | 9.09% | 0.00000044 | 0.00000068 | 0.00000044 | 214,310.00 |
| May 23 2024 | 0.00000044 | -0.00000004 | -8.33% | 0.00000048 | 0.00000048 | 0.00000044 | 4,668.00 |
| May 22 2024 | 0.00000048 | -0.00000002 | -4.00% | 0.00000050 | 0.00000050 | 0.00000048 | 4,955.00 |
| May 21 2024 | 0.00000050 | -0.00000003 | -5.66% | 0.00000053 | 0.00000053 | 0.00000049 | 462,163.00 |
| May 20 2024 | 0.00000053 | -0.00000010 | -15.87% | 0.00000058 | 0.00000058 | 0.00000053 | 1,155,217.00 |
| May 19 2024 | 0.00000063 | 0.00000001 | 1.61% | 0.00000062 | 0.00000063 | 0.00000062 | 7,643.00 |
| May 18 2024 | 0.00000062 | 0.00000002 | 3.33% | 0.00000060 | 0.00000066 | 0.00000060 | 24,863.00 |
| May 17 2024 | 0.00000060 | 0.00000004 | 7.14% | 0.00000056 | 0.00000063 | 0.00000055 | 35,177.00 |
| May 16 2024 | 0.00000056 | -0.00000001 | -1.75% | 0.00000057 | 0.00000063 | 0.00000056 | 54,503.00 |
| May 15 2024 | 0.00000057 | -0.00000001 | -1.72% | 0.00000058 | 0.00000061 | 0.00000057 | 23,813.00 |
| May 14 2024 | 0.00000058 | -0.00000003 | -4.92% | 0.00000061 | 0.00000061 | 0.00000058 | 243,944.00 |
| May 13 2024 | 0.00000061 | -0.00000004 | -6.15% | 0.00000061 | 0.00000063 | 0.00000060 | 1,210,073.00 |
| May 12 2024 | 0.00000065 | 0.00000006 | 10.17% | 0.00000059 | 0.00000065 | 0.00000059 | 198,830.00 |
| May 11 2024 | 0.00000059 | -0.00000005 | -7.81% | 0.00000064 | 0.00000065 | 0.00000059 | 396,657.00 |
| May 10 2024 | 0.00000064 | -0.00000001 | -1.54% | 0.00000065 | 0.00000068 | 0.00000064 | 893,647.00 |
| May 09 2024 | 0.00000065 | 0.00 | 0.00% | 0.00000065 | 0.00000065 | 0.00000065 | 0.00 |
| May 08 2024 | 0.00000065 | 0.00000002 | 3.17% | 0.00000063 | 0.00000065 | 0.00000059 | 2,002,620.00 |
| May 07 2024 | 0.00000063 | 0.00000006 | 10.53% | 0.00000057 | 0.00000063 | 0.00000057 | 11,831.00 |
| May 06 2024 | 0.00000057 | -0.00000002 | -3.39% | 0.00000059 | 0.00000059 | 0.00000057 | 2,695,021.00 |
| May 05 2024 | 0.00000059 | -0.00000006 | -9.23% | 0.00000065 | 0.00000066 | 0.00000059 | 2,534,393.00 |
| May 04 2024 | 0.00000065 | -0.00000007 | -9.72% | 0.00000072 | 0.00000072 | 0.00000065 | 1,121,374.00 |
| May 03 2024 | 0.00000072 | 0.00000012 | 20.00% | 0.00000060 | 0.00000072 | 0.00000060 | 127,398.00 |
| May 02 2024 | 0.00000060 | -0.00000001 | -1.64% | 0.00000061 | 0.00000062 | 0.00000055 | 4,029,306.00 |
| May 01 2024 | 0.00000061 | -0.00000007 | -10.29% | 0.00000068 | 0.00000068 | 0.00000060 | 1,090,731.00 |
| Apr 30 2024 | 0.00000068 | 0.00000007 | 11.48% | 0.00000061 | 0.00000075 | 0.00000058 | 227,887.00 |
| Apr 29 2024 | 0.00000061 | 0.00000004 | 7.02% | 0.00000058 | 0.000056 | 0.00000057 | 1,154,123.00 |
| Apr 28 2024 | 0.00000057 | -0.00000001 | -1.72% | 0.00000058 | 0.00000059 | 0.00000057 | 3,701,680.00 |
| Apr 27 2024 | 0.00000058 | -0.00000005 | -7.94% | 0.00000063 | 0.00000063 | 0.00000058 | 2,459,546.00 |
| Apr 26 2024 | 0.00000063 | 0.00 | 0.00% | 0.00000063 | 0.00000063 | 0.00000063 | 182,187.00 |
| Apr 25 2024 | 0.00000063 | 0.00 | 0.00% | 0.00000063 | 0.00000064 | 0.00000060 | 1,922,573.00 |
| Apr 24 2024 | 0.00000063 | 0.00 | 0.00% | 0.00000063 | 0.00000064 | 0.00000060 | 3,713,617.00 |
| Apr 23 2024 | 0.00000063 | 0.00000001 | 1.61% | 0.00000062 | 0.00000063 | 0.00000062 | 44,901.00 |
| Apr 22 2024 | 0.00000062 | -0.00000002 | -3.13% | 0.00000063 | 0.00000064 | 0.00000062 | 1,965,193.00 |
| Apr 21 2024 | 0.00000064 | -0.00000002 | -3.03% | 0.00000066 | 0.00000067 | 0.00000064 | 875,102.00 |
| Apr 20 2024 | 0.00000066 | 0.00000001 | 1.54% | 0.00000065 | 0.00000069 | 0.00000058 | 585,201.00 |
| Apr 19 2024 | 0.00000065 | 0.00000005 | 8.33% | 0.00000060 | 0.00000068 | 0.00000053 | 1,207,618.00 |
| Apr 18 2024 | 0.00000060 | -0.00000002 | -3.23% | 0.00000062 | 0.00000063 | 0.00000060 | 736,548.00 |
| Apr 17 2024 | 0.00000062 | 0.00000002 | 3.33% | 0.00000060 | 0.00000064 | 0.00000059 | 5,543,908.00 |
| Apr 16 2024 | 0.00000060 | -0.00000002 | -3.23% | 0.00000062 | 0.00000062 | 0.00000059 | 1,152,719.00 |
| Apr 15 2024 | 0.00000062 | -0.00000001 | -1.59% | 0.00000063 | 0.00000063 | 0.00000062 | 1,155,013.00 |
| Apr 14 2024 | 0.00000063 | 0.00000001 | 1.61% | 0.00000062 | 0.00000065 | 0.00000062 | 35,062.00 |
| Apr 13 2024 | 0.00000062 | 0.00000003 | 5.08% | 0.00000059 | 0.00000065 | 0.00000058 | 1,815,586.00 |
| Apr 12 2024 | 0.00000059 | 0.00000004 | 7.27% | 0.00000055 | 0.00000062 | 0.00000054 | 3,903,057.00 |
| Apr 11 2024 | 0.00000055 | -0.00000003 | -5.17% | 0.00000058 | 0.00000058 | 0.00000054 | 1,139,489.00 |
| Apr 10 2024 | 0.00000058 | 0.00 | 0.00% | 0.00000058 | 0.00000058 | 0.00000056 | 49,596.00 |
| Apr 09 2024 | 0.00000058 | 0.00000003 | 5.45% | 0.00000055 | 0.00000058 | 0.00000055 | 1,014,521.00 |
| Apr 08 2024 | 0.00000055 | -0.00000004 | -6.78% | 0.00000061 | 0.00000061 | 0.00000055 | 3,198,850.00 |
| Apr 07 2024 | 0.00000059 | 0.00000001 | 1.72% | 0.00000058 | 0.00000059 | 0.00000057 | 1,591,144.00 |
| Apr 06 2024 | 0.00000058 | 0.00000002 | 3.57% | 0.00000056 | 0.00000058 | 0.00000056 | 3,192,654.00 |
| Apr 05 2024 | 0.00000056 | -0.00000002 | -3.45% | 0.00000058 | 0.00000060 | 0.00000056 | 3,268,361.00 |
| Apr 04 2024 | 0.00000058 | 0.00 | 0.00% | 0.00000057 | 0.00000060 | 0.00000057 | 1,627,752.00 |
| Apr 03 2024 | 0.00000058 | -0.00000001 | -1.69% | 0.00000059 | 0.00000061 | 0.00000057 | 3,440,838.00 |
| Apr 02 2024 | 0.00000059 | 0.00 | 0.00% | 0.00000059 | 0.00000060 | 0.00000057 | 1,578,096.00 |
| Apr 01 2024 | 0.00000059 | 0.00000002 | 3.51% | 0.00000057 | 0.00000060 | 0.00000057 | 7,039,244.00 |
| Mar 31 2024 | 0.00000057 | -0.00000001 | -1.72% | 0.00000058 | 0.00000058 | 0.00000056 | 1,583,143.00 |
| Mar 30 2024 | 0.00000058 | 0.00 | 0.00% | 0.00000058 | 0.00000058 | 0.00000058 | 115,177.00 |
| Mar 29 2024 | 0.00000058 | 0.00 | 0.00% | 0.00000058 | 0.00000059 | 0.00000054 | 2,358,028.00 |
| Mar 28 2024 | 0.00000058 | -0.00000003 | -4.92% | 0.00000061 | 0.00000062 | 0.00000057 | 5,404,005.00 |
| Mar 27 2024 | 0.00000061 | 0.00000002 | 3.39% | 0.00000059 | 0.00000062 | 0.00000058 | 6,588,355.00 |
| Mar 26 2024 | 0.00000059 | -0.00000001 | -1.67% | 0.00000060 | 0.00000060 | 0.00000057 | 6,171,168.00 |
| Mar 25 2024 | 0.00000060 | 0.00000001 | 1.69% | 0.00000059 | 0.00000061 | 0.00000057 | 9,819,219.00 |
| Mar 24 2024 | 0.00000059 | -0.00000001 | -1.67% | 0.00000060 | 0.00000066 | 0.00000055 | 5,726,667.00 |
| Mar 23 2024 | 0.00000060 | 0.00000002 | 3.45% | 0.00000058 | 0.00000065 | 0.00000057 | 7,425,421.00 |
| Mar 22 2024 | 0.00000058 | 0.00000004 | 7.41% | 0.00000054 | 0.00000059 | 0.00000053 | 8,499,491.00 |
| Mar 21 2024 | 0.00000054 | 0.00000001 | 1.89% | 0.00000053 | 0.00000056 | 0.00000052 | 4,922,436.00 |
| Mar 20 2024 | 0.00000053 | -0.00000006 | -10.17% | 0.00000059 | 0.00000062 | 0.00000052 | 4,239,046.00 |
| Mar 19 2024 | 0.00000059 | 0.00000004 | 7.27% | 0.00000055 | 0.00000061 | 0.00000055 | 6,289,220.00 |
| Mar 18 2024 | 0.00000055 | 0.00000002 | 3.77% | 0.00000053 | 0.00000057 | 0.00000053 | 9,340,584.00 |
| Mar 17 2024 | 0.00000053 | -0.00000004 | -7.02% | 0.00000057 | 0.00000059 | 0.00000052 | 5,887,453.00 |
| Mar 16 2024 | 0.00000057 | 0.00000001 | 1.79% | 0.00000056 | 0.00000060 | 0.00000055 | 5,856,773.00 |
| Mar 15 2024 | 0.00000056 | 0.00000004 | 7.69% | 0.00000052 | 0.00000058 | 0.00000051 | 12,773,234.00 |
| Mar 14 2024 | 0.00000052 | 0.00000003 | 6.12% | 0.00000048 | 0.00000054 | 0.00000048 | 7,017,470.00 |
| Mar 13 2024 | 0.00000049 | -0.00000003 | -5.77% | 0.00000052 | 0.00000052 | 0.00000048 | 7,001,180.00 |
| Mar 12 2024 | 0.00000052 | -0.00000001 | -1.89% | 0.00000053 | 0.00000055 | 0.00000052 | 5,456,709.00 |
| Mar 11 2024 | 0.00000053 | -0.00000003 | -5.36% | 0.00000056 | 0.00000057 | 0.00000052 | 11,661,835.00 |
| Mar 10 2024 | 0.00000056 | 0.00000003 | 5.66% | 0.00000053 | 0.00000059 | 0.00000052 | 4,075,654.00 |
| Mar 09 2024 | 0.00000053 | -0.00000001 | -1.85% | 0.00000054 | 0.00000054 | 0.00000051 | 6,243,862.00 |
| Mar 08 2024 | 0.00000054 | 0.00000001 | 1.89% | 0.00000053 | 0.00000057 | 0.00000052 | 6,798,626.00 |
| Mar 07 2024 | 0.00000053 | 0.00 | 0.00% | 0.00000053 | 0.00000059 | 0.00000051 | 3,946,441.00 |
| Mar 06 2024 | 0.00000053 | -0.00000010 | -15.87% | 0.00000063 | 0.00000067 | 0.00000052 | 3,515,097.00 |
| Mar 05 2024 | 0.00000063 | 0.00 | 0.00% | 0.00000063 | 0.00000068 | 0.00000056 | 3,187,152.00 |
| Mar 04 2024 | 0.00000063 | 0.00000003 | 5.00% | 0.00000059 | 0.00000064 | 0.00000058 | 9,282,372.00 |
| Mar 03 2024 | 0.00000060 | 0.00 | 0.00% | 0.00000060 | 0.00000066 | 0.00000059 | 6,188,741.00 |
| Mar 02 2024 | 0.00000060 | 0.00000002 | 3.45% | 0.00000058 | 0.00000069 | 0.00000058 | 6,352,791.00 |
