ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      Subscribe Login/Register Profile Icon
      S&P 500
      5,431.60
      -0.04%
      US Tech 100
      19,166.40
      0.51%
      Dow Jones
      38,589.16
      -0.15%
      Brent Oil
      82.275
      0.00%
      Bitcoin
      66,211.38
      0.31%
      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. BENQI (Cryptocurrency:QIEUR)

      6. BENQI (Cryptocurrency:QIEUR) Historical

      QIEUR BENQI

      0.015479
      0.00004 (0.26%)
      23:10:24 - Realtime Data

      QIEUR Historical Prices

      Date Close Change Change (%) Open High Low Volume
      Jun 14 2024 0.015445 -0.000741 -4.58% 0.015566 0.017013 0.01474 225,973.00
      Jun 13 2024 0.016186 -0.000859 -5.04% 0.017055 0.017072 0.015423 807,132.00
      Jun 12 2024 0.017045 0.000093 0.55% 0.016322 0.01807 0.016285 310,894.00
      Jun 11 2024 0.016952 -0.001111 -6.15% 0.018718 0.01873 0.016044 1,920,660.00
      Jun 10 2024 0.018063 -0.00069 -3.68% 0.014511 0.019589 0.007304 6,508,819.00
      Jun 09 2024 0.018753 0.000757 4.21% 0.017349 0.018767 0.017314 186,683.00
      Jun 08 2024 0.017996 -0.000643 -3.45% 0.017979 0.01934 0.017354 970,181.00
      Jun 07 2024 0.018638 -0.001506 -7.48% 0.019491 0.020984 0.01784 5,171,207.00
      Jun 06 2024 0.020144 0.000543 2.77% 0.019609 0.022159 0.018956 9,664,109.00
      Jun 05 2024 0.019601 0.002097 11.98% 0.014511 0.021566 0.006361 9,205,970.00
      Jun 04 2024 0.017505 0.000471 2.76% 0.017034 0.018197 0.016483 646,153.00
      Jun 03 2024 0.017034 -0.001088 -6.00% 0.017475 0.018514 0.017015 618,823.00
      Jun 02 2024 0.018121 -0.000603 -3.22% 0.018733 0.01889 0.017435 3,353,607.00
      Jun 01 2024 0.018725 0.000059 0.32% 0.018075 0.019974 0.018034 4,311,531.00
      May 31 2024 0.018666 0.001631 9.58% 0.017032 0.021827 0.017022 17,915,439.00
      May 30 2024 0.017034 0.000144 0.85% 0.016903 0.018342 0.016242 860,006.00
      May 29 2024 0.01689 0.00051 3.11% 0.016366 0.017139 0.016139 225,853.00
      May 28 2024 0.01638 -0.000863 -5.00% 0.0166 0.017075 0.016133 63,069.00
      May 27 2024 0.017244 0.000186 1.09% 0.014511 0.017659 0.007304 74,424.00
      May 26 2024 0.017057 0.000457 2.75% 0.016611 0.017301 0.016444 84,453.00
      May 25 2024 0.016601 -0.000479 -2.80% 0.016437 0.017818 0.016437 309,909.00
      May 24 2024 0.01708 -0.000473 -2.69% 0.016913 0.017598 0.016064 791,139.00
      May 23 2024 0.017553 0.000329 1.91% 0.016632 0.017553 0.016054 2,534,298.00
      May 22 2024 0.017224 -0.000166 -0.95% 0.017378 0.017528 0.016056 539,342.00
      May 21 2024 0.01739 -0.000287 -1.62% 0.017668 0.018371 0.016508 958,455.00
      May 20 2024 0.017677 0.001238 7.53% 0.014511 0.017699 0.007304 16,318,244.00
      May 19 2024 0.016439 -0.000825 -4.78% 0.017238 0.017954 0.015781 5,830,997.00
      May 18 2024 0.017264 0.000632 3.80% 0.016639 0.017363 0.01657 2,236,680.00
      May 17 2024 0.016632 -0.000187 -1.11% 0.016224 0.017705 0.016202 2,946,596.00
      May 16 2024 0.016819 -0.000825 -4.68% 0.017663 0.018193 0.015931 3,498,379.00
      May 15 2024 0.017643 0.001127 6.82% 0.017093 0.018313 0.016456 6,539,611.00
      May 14 2024 0.016516 0.000202 1.24% 0.016314 0.018333 0.016079 11,074,691.00
      May 13 2024 0.016315 -0.002536 -13.45% 0.014511 0.017594 0.007304 26,022,144.00
      May 12 2024 0.018851 0.001906 11.25% 0.017524 0.020603 0.016976 9,407,560.00
      May 11 2024 0.016945 -0.002331 -12.09% 0.019228 0.019274 0.016427 21,318,933.00
      May 10 2024 0.019276 0.005245 37.38% 0.01404 0.020406 0.013957 40,269,513.00
      May 09 2024 0.014031 -0.000166 -1.17% 0.013667 0.014373 0.013008 1,402,303.00
      May 08 2024 0.014197 0.000259 1.86% 0.014511 0.014649 0.013225 966,442.00
      May 07 2024 0.013937 -0.000735 -5.01% 0.014684 0.015504 0.013937 538,909.00
      May 06 2024 0.014672 -0.000795 -5.14% 0.022909 0.035831 0.01459 325,213.00
      May 05 2024 0.015467 0.000036 0.23% 0.014867 0.015566 0.014099 114,160.00
      May 04 2024 0.015431 0.000218 1.43% 0.014622 0.015431 0.014 1,184,569.00
      May 03 2024 0.015213 0.000876 6.11% 0.013783 0.015312 0.013162 1,374,636.00
      May 02 2024 0.014337 0.000709 5.20% 0.013626 0.01442 0.013303 195,494.00
      May 01 2024 0.013628 -0.000073 -0.53% 0.013643 0.014135 0.012749 886,329.00
      Apr 30 2024 0.013701 -0.00059 -4.13% 0.014286 0.015082 0.012905 855,034.00
      Apr 29 2024 0.014291 -0.000424 -2.88% 0.022909 0.035831 0.006833 1,803,968.00
      Apr 28 2024 0.014715 -0.000715 -4.63% 0.015449 0.015449 0.014217 468,702.00
      Apr 27 2024 0.01543 0.000509 3.41% 0.01491 0.015454 0.014057 565,013.00
      Apr 26 2024 0.014921 -0.001316 -8.10% 0.015641 0.01626 0.014867 3,212,597.00
      Apr 25 2024 0.016237 -0.001199 -6.88% 0.016828 0.017527 0.015663 719,600.00
      Apr 24 2024 0.017436 -0.000554 -3.08% 0.017417 0.018802 0.01675 1,343,054.00
      Apr 23 2024 0.01799 -0.000216 -1.19% 0.018183 0.018232 0.017331 407,994.00
      Apr 22 2024 0.018206 0.0011 6.43% 0.022909 0.035831 0.006833 2,780,625.00
      Apr 21 2024 0.017106 -0.000591 -3.34% 0.017655 0.017923 0.016423 1,290,180.00
      Apr 20 2024 0.017698 0.001451 8.93% 0.016152 0.017717 0.015475 1,307,777.00
      Apr 19 2024 0.016246 0.000129 0.80% 0.015477 0.016597 0.014512 989,788.00
      Apr 18 2024 0.016118 0.000579 3.73% 0.014979 0.016172 0.014398 505,898.00
      Apr 17 2024 0.015539 -0.000062 -0.40% 0.015631 0.015747 0.014041 217,390.00
      Apr 16 2024 0.015601 0.000675 4.52% 0.01494 0.016151 0.014262 1,180,788.00
      Apr 15 2024 0.014926 -0.001125 -7.01% 0.022909 0.035831 0.01475 120,919.00
      Apr 14 2024 0.01605 0.001251 8.46% 0.013987 0.016382 0.013856 1,215,591.00
      Apr 13 2024 0.014799 -0.002921 -16.48% 0.01774 0.018345 0.013502 6,414,056.00
      Apr 12 2024 0.01772 -0.003182 -15.22% 0.020921 0.021918 0.016882 5,195,644.00
      Apr 11 2024 0.020901 -0.000768 -3.54% 0.020973 0.022498 0.020783 488,408.00
      Apr 10 2024 0.021669 0.000621 2.95% 0.02103 0.022493 0.020641 521,143.00
      Apr 09 2024 0.021048 -0.001356 -6.05% 0.02307 0.023098 0.020951 590,842.00
      Apr 08 2024 0.022404 -0.000034 -0.15% 0.022909 0.035831 0.021865 1,661,723.00
      Apr 07 2024 0.022438 0.000142 0.64% 0.022258 0.023036 0.021627 1,097,817.00
      Apr 06 2024 0.022296 0.000952 4.46% 0.021268 0.022755 0.020666 755,801.00
      Apr 05 2024 0.021344 -0.000772 -3.49% 0.022139 0.022199 0.019702 2,079,895.00
      Apr 04 2024 0.022115 0.000728 3.41% 0.020699 0.022958 0.020447 1,866,868.00
      Apr 03 2024 0.021387 0.000691 3.34% 0.021327 0.022292 0.020594 570,378.00
      Apr 02 2024 0.020696 -0.00336 -13.97% 0.023362 0.023362 0.020473 2,656,291.00
      Apr 01 2024 0.024056 -0.00105 -4.18% 0.022909 0.035831 0.022742 1,639,715.00
      Mar 31 2024 0.025106 0.000552 2.25% 0.024554 0.025668 0.024062 1,099,838.00
      Mar 30 2024 0.024554 0.000575 2.40% 0.02468 0.025414 0.023943 1,213,528.00
      Mar 29 2024 0.023979 -0.001571 -6.15% 0.024927 0.025643 0.023753 3,408,465.00
      Mar 28 2024 0.025549 0.000627 2.52% 0.025042 0.026199 0.02437 1,893,050.00
      Mar 27 2024 0.024922 -0.001562 -5.90% 0.026452 0.027342 0.024332 2,725,028.00
      Mar 26 2024 0.026484 -0.001173 -4.24% 0.02766 0.028825 0.02565 7,067,749.00
      Mar 25 2024 0.027657 0.002138 8.38% 0.022909 0.035831 0.022742 10,335,932.00
      Mar 24 2024 0.025519 0.000511 2.04% 0.024948 0.025963 0.024263 5,062,085.00
      Mar 23 2024 0.025008 0.000893 3.70% 0.024192 0.026309 0.024155 2,220,773.00
      Mar 22 2024 0.024114 -0.001209 -4.77% 0.024218 0.025818 0.023706 3,046,535.00
      Mar 21 2024 0.025324 -0.000764 -2.93% 0.025428 0.026229 0.0239 2,702,612.00
      Mar 20 2024 0.026088 0.002066 8.60% 0.023979 0.026825 0.022374 8,690,602.00
      Mar 19 2024 0.024021 -0.004013 -14.31% 0.028047 0.028208 0.02336 11,081,807.00
      Mar 18 2024 0.028034 0.001652 6.26% 0.022909 0.035831 0.010131 19,549,067.00
      Mar 17 2024 0.026382 0.001712 6.94% 0.024575 0.027631 0.023834 5,322,913.00
      Mar 16 2024 0.024671 -0.003504 -12.44% 0.02751 0.033131 0.023943 22,336,242.00

      Your Recent History

      COIN
      QIEUR
      BENQI
      Delayed Upgrade Clock