Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
QBTUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21 2024 | 0.001268 | -0.000035 | -2.69% | 0.001301 | 0.001305 | 0.001235 | 126,835.00 |
| Jul 20 2024 | 0.001303 | 0.00000600 | 0.46% | 0.001297 | 0.00131 | 0.001289 | 0.00 |
| Jul 19 2024 | 0.001298 | 0.000028 | 2.21% | 0.001265 | 0.00131 | 0.00125 | 797,026.00 |
| Jul 18 2024 | 0.001269 | 0.000116 | 10.06% | 0.001153 | 0.001272 | 0.001137 | 8,368,292.00 |
| Jul 17 2024 | 0.001153 | -0.000123 | -9.63% | 0.001139 | 0.00116 | 0.001032 | 1,761,286.00 |
| Jul 16 2024 | 0.001277 | 0.000126 | 10.94% | 0.001151 | 0.001475 | 0.001132 | 8,080,222.00 |
| Jul 15 2024 | 0.001151 | -0.000055 | -4.56% | 0.00124 | 0.001245 | 0.001144 | 7,012,098.00 |
| Jul 14 2024 | 0.001206 | -0.000034 | -2.74% | 0.00124 | 0.001245 | 0.0012 | 7,146,809.00 |
| Jul 13 2024 | 0.001239 | 0.000018 | 1.47% | 0.001221 | 0.001249 | 0.001215 | 0.00 |
| Jul 12 2024 | 0.001221 | 0.000012 | 0.99% | 0.001208 | 0.001232 | 0.001188 | 0.00 |
| Jul 11 2024 | 0.001209 | -0.000094 | -7.21% | 0.001301 | 0.001317 | 0.00118 | 1,992,155.00 |
| Jul 10 2024 | 0.001303 | 0.000013 | 1.01% | 0.001286 | 0.001323 | 0.00127 | 1,938,373.00 |
| Jul 09 2024 | 0.00129 | 0.000144 | 12.55% | 0.001146 | 0.00142 | 0.001142 | 20,906.00 |
| Jul 08 2024 | 0.001146 | 0.00000600 | 0.53% | 0.001441 | 0.164942 | 0.001074 | 2,368,071.00 |
| Jul 07 2024 | 0.00114 | -0.000056 | -4.68% | 0.001194 | 0.001198 | 0.001058 | 1,125,488.00 |
| Jul 06 2024 | 0.001196 | -0.000027 | -2.21% | 0.001222 | 0.00138 | 0.001071 | 6,435,218.00 |
| Jul 05 2024 | 0.001223 | 0.000024 | 2.00% | 0.001188 | 0.00141 | 0.001072 | 1,961,423.00 |
| Jul 04 2024 | 0.001198 | -0.00012 | -9.11% | 0.001319 | 0.001324 | 0.001058 | 3,857,141.00 |
| Jul 03 2024 | 0.001318 | 0.000088 | 7.15% | 0.00123 | 0.001692 | 0.001071 | 1,622,766.00 |
| Jul 02 2024 | 0.00123 | 0.000061 | 5.22% | 0.001168 | 0.001673 | 0.001059 | 1,007,965.00 |
| Jul 01 2024 | 0.001169 | 0.00000087 | 0.07% | 0.001441 | 0.197866 | 0.001164 | 1,152,006.00 |
| Jun 30 2024 | 0.001168 | 0.000022 | 1.92% | 0.001147 | 0.00117 | 0.001091 | 12,646,524.00 |
| Jun 29 2024 | 0.001146 | -0.00000098 | -0.09% | 0.001147 | 0.001157 | 0.001145 | 9,040,814.00 |
| Jun 28 2024 | 0.001147 | 0.000011 | 0.97% | 0.001138 | 0.001213 | 0.001128 | 6,294,814.00 |
| Jun 27 2024 | 0.001136 | -0.000244 | -17.68% | 0.001381 | 0.001382 | 0.00107 | 2,326,934.00 |
| Jun 26 2024 | 0.00138 | 0.000294 | 27.10% | 0.001441 | 0.001454 | 0.001064 | 1,496,324.00 |
| Jun 25 2024 | 0.001086 | -0.000188 | -14.75% | 0.001275 | 0.001276 | 0.001009 | 1,100,952.00 |
| Jun 24 2024 | 0.001274 | 0.00018 | 16.46% | 0.001094 | 0.001274 | 0.001005 | 3,217,365.00 |
| Jun 23 2024 | 0.001094 | -0.000024 | -2.15% | 0.001118 | 0.001122 | 0.001086 | 616,229.00 |
| Jun 22 2024 | 0.001118 | -0.00000700 | -0.62% | 0.001126 | 0.001126 | 0.001113 | 22,705.00 |
| Jun 21 2024 | 0.001126 | -0.000034 | -2.93% | 0.001159 | 0.001165 | 0.00112 | 1,723,290.00 |
| Jun 20 2024 | 0.001159 | -0.000155 | -11.79% | 0.001314 | 0.001322 | 0.001122 | 7,165,075.00 |
| Jun 19 2024 | 0.001314 | -0.000181 | -12.10% | 0.001497 | 0.001534 | 0.001307 | 4,921,294.00 |
| Jun 18 2024 | 0.001496 | 0.000059 | 4.11% | 0.001441 | 0.001499 | 0.001351 | 2,613,469.00 |
| Jun 17 2024 | 0.001437 | 0.000061 | 4.43% | 0.001944 | 0.001969 | 0.001423 | 1,152,006.00 |
| Jun 16 2024 | 0.001375 | -0.000229 | -14.27% | 0.001603 | 0.001607 | 0.001294 | 2,830,014.00 |
| Jun 15 2024 | 0.001604 | -0.000066 | -3.95% | 0.00167 | 0.001685 | 0.001556 | 2,661,028.00 |
| Jun 14 2024 | 0.00167 | -0.0001 | -5.65% | 0.001772 | 0.001799 | 0.001663 | 480,482.00 |
| Jun 13 2024 | 0.001771 | -0.00001 | -0.56% | 0.001778 | 0.195456 | 0.001694 | 596,966.00 |
| Jun 12 2024 | 0.00178 | 0.000031 | 1.77% | 0.00175 | 0.00182 | 0.001733 | 3,008,499.00 |
| Jun 11 2024 | 0.001749 | -0.00001 | -0.57% | 0.001761 | 0.001803 | 0.001717 | 1,340,576.00 |
| Jun 10 2024 | 0.00176 | -0.000018 | -1.01% | 0.001944 | 0.207587 | 0.001754 | 2,745,583.00 |
| Jun 09 2024 | 0.001778 | 0.000047 | 2.72% | 0.00173 | 0.001784 | 0.001729 | 285,010.00 |
| Jun 08 2024 | 0.001731 | 0.00000200 | 0.12% | 0.001728 | 0.001766 | 0.001724 | 2,163,604.00 |
| Jun 07 2024 | 0.001729 | -0.000178 | -9.34% | 0.001906 | 0.001912 | 0.001726 | 1,754,068.00 |
| Jun 06 2024 | 0.001907 | 0.000051 | 2.75% | 0.001856 | 0.001932 | 0.001851 | 5,343,662.00 |
| Jun 05 2024 | 0.001856 | 0.000102 | 5.81% | 0.001944 | 0.216012 | 0.001779 | 5,622,580.00 |
| Jun 04 2024 | 0.001754 | -0.000014 | -0.79% | 0.00177 | 0.001854 | 0.001738 | 1,241,678.00 |
| Jun 03 2024 | 0.001768 | -0.00000900 | -0.51% | 0.001774 | 0.001834 | 0.001701 | 2,921,516.00 |
| Jun 02 2024 | 0.001777 | -0.000092 | -4.92% | 0.001868 | 0.001909 | 0.001774 | 4,164,932.00 |
| Jun 01 2024 | 0.001868 | -0.000126 | -6.32% | 0.001995 | 0.002009 | 0.001816 | 1,028,617.00 |
| May 31 2024 | 0.001995 | 0.000196 | 10.92% | 0.001872 | 0.002274 | 0.001872 | 2,833,777.00 |
| May 30 2024 | 0.001798 | -0.000047 | -2.55% | 0.001846 | 0.001855 | 0.001778 | 572,695.00 |
| May 29 2024 | 0.001845 | 0.000038 | 2.10% | 0.001805 | 0.001863 | 0.001771 | 719,792.00 |
| May 28 2024 | 0.001807 | 0.000016 | 0.89% | 0.001787 | 0.001824 | 0.001763 | 5,206,195.00 |
| May 27 2024 | 0.001791 | -0.000121 | -6.33% | 0.001944 | 0.001969 | 0.001776 | 2,388,321.00 |
| May 26 2024 | 0.001912 | 0.000151 | 8.58% | 0.001763 | 0.00194 | 0.001757 | 1,414,641.00 |
| May 25 2024 | 0.001761 | -0.000029 | -1.62% | 0.001787 | 0.001887 | 0.001755 | 2,565,359.00 |
| May 24 2024 | 0.00179 | 0.000136 | 8.25% | 0.001659 | 0.002395 | 0.0016 | 214,310.00 |
| May 23 2024 | 0.001654 | -0.000143 | -7.96% | 0.001794 | 0.001892 | 0.001571 | 4,668.00 |
| May 22 2024 | 0.001796 | -0.0001 | -5.27% | 0.001895 | 0.001906 | 0.001792 | 4,955.00 |
| May 21 2024 | 0.001896 | -0.000044 | -2.27% | 0.001944 | 0.001969 | 0.001804 | 462,163.00 |
| May 20 2024 | 0.00194 | 0.00000700 | 0.36% | 0.001934 | 0.173712 | 0.001779 | 1,155,217.00 |
| May 19 2024 | 0.001933 | -0.00000400 | -0.21% | 0.001936 | 0.001976 | 0.001927 | 7,643.00 |
| May 18 2024 | 0.001937 | 0.000084 | 4.53% | 0.001855 | 0.002077 | 0.001852 | 24,863.00 |
| May 17 2024 | 0.001853 | 0.000205 | 12.45% | 0.001648 | 0.001964 | 0.001618 | 35,177.00 |
| May 16 2024 | 0.001648 | -0.000083 | -4.79% | 0.001731 | 0.001906 | 0.001638 | 54,503.00 |
| May 15 2024 | 0.001731 | 0.00006 | 3.59% | 0.001674 | 0.001825 | 0.001661 | 23,813.00 |
| May 14 2024 | 0.001672 | -0.000127 | -7.06% | 0.001798 | 0.001805 | 0.001659 | 243,944.00 |
| May 13 2024 | 0.001799 | -0.000106 | -5.57% | 0.001934 | 0.165201 | 0.001757 | 1,210,073.00 |
| May 12 2024 | 0.001904 | 0.000188 | 10.93% | 0.001719 | 0.001917 | 0.001716 | 198,830.00 |
| May 11 2024 | 0.001717 | -0.000146 | -7.84% | 0.001865 | 0.001908 | 0.001715 | 396,657.00 |
| May 10 2024 | 0.001863 | -0.00011 | -5.58% | 0.001969 | 0.002 | 0.001852 | 893,647.00 |
| May 09 2024 | 0.001973 | 0.00004 | 2.07% | 0.001934 | 0.001987 | 0.001919 | 0.00 |
| May 08 2024 | 0.001932 | 0.000031 | 1.63% | 0.001898 | 0.001951 | 0.001762 | 2,002,620.00 |
| May 07 2024 | 0.001901 | 0.000152 | 8.71% | 0.001749 | 0.001955 | 0.001726 | 11,831.00 |
| May 06 2024 | 0.001749 | -0.000101 | -5.46% | 0.001986 | 0.180576 | 0.001747 | 2,695,021.00 |
| May 05 2024 | 0.00185 | -0.000176 | -8.69% | 0.002025 | 0.002092 | 0.001844 | 2,534,393.00 |
| May 04 2024 | 0.002026 | -0.00021 | -9.39% | 0.002233 | 0.00228 | 0.002019 | 1,121,374.00 |
| May 03 2024 | 0.002236 | 0.000442 | 24.65% | 0.001794 | 0.002247 | 0.001787 | 127,398.00 |
| May 02 2024 | 0.001794 | -0.000024 | -1.32% | 0.001815 | 0.001816 | 0.001654 | 4,029,306.00 |
| May 01 2024 | 0.001817 | -0.000237 | -11.53% | 0.002048 | 0.002053 | 0.001747 | 1,090,731.00 |
| Apr 30 2024 | 0.002055 | 0.000093 | 4.74% | 0.001957 | 0.002381 | 0.001758 | 227,887.00 |
| Apr 29 2024 | 0.001961 | 0.0001 | 5.38% | 0.001986 | 0.179964 | 0.001779 | 1,154,123.00 |
| Apr 28 2024 | 0.001861 | -0.000026 | -1.38% | 0.001887 | 0.001924 | 0.001854 | 3,701,680.00 |
| Apr 27 2024 | 0.001887 | -0.000084 | -4.26% | 0.001973 | 0.001978 | 0.001874 | 2,459,546.00 |
| Apr 26 2024 | 0.001971 | -0.000018 | -0.90% | 0.001988 | 0.001995 | 0.001955 | 182,187.00 |
| Apr 25 2024 | 0.001989 | 0.000014 | 0.71% | 0.001978 | 0.002026 | 0.001843 | 1,922,573.00 |
| Apr 24 2024 | 0.001975 | -0.000053 | -2.61% | 0.001966 | 0.002035 | 0.001925 | 3,713,617.00 |
| Apr 23 2024 | 0.002028 | 0.000043 | 2.17% | 0.001984 | 0.002043 | 0.001956 | 44,901.00 |
