Qtcon More Historical Data - QTCONEUR | ADVFN

Register for streaming realtime charts, analysis tools, and prices.

Get Started

Home
Investing
Cryptocurrencies
COIN
Qtcon (Cryptocurrency:QTCONEUR)
Qtcon (Cryptocurrency:QTCONEUR) Historical

QTCONEUR Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 25 2024	0.001915	0.00065	51.40%	0.001264	0.001926	0.001264	3,501,268.00
May 24 2024	0.001265	-0.000615	-32.70%	0.001879	0.001887	0.001235	1,778,801.00
May 23 2024	0.001881	-0.000033	-1.72%	0.001919	0.001936	0.001245	3,899,716.00
May 22 2024	0.001914	-0.000018	-0.93%	0.001931	0.001952	0.001275	2,650,658.00
May 21 2024	0.001932	-0.000032	-1.63%	0.001963	0.001978	0.001263	3,151,614.00
May 20 2024	0.001964	0.000138	7.53%	0.001741	0.001967	0.000471	22,695,865.00
May 19 2024	0.001827	-0.000023	-1.24%	0.001847	0.001857	0.001213	1,981,464.00
May 18 2024	0.00185	0.00000200	0.11%	0.001849	0.00186	0.001227	4,207,717.00
May 17 2024	0.001848	0.000647	53.83%	0.001202	0.001857	0.0012	1,513,634.00
May 16 2024	0.001201	-0.000624	-34.19%	0.001827	0.001836	0.00118	6,601,239.00
May 15 2024	0.001825	0.000117	6.82%	0.001709	0.001828	0.00119	4,447,661.00
May 14 2024	0.001709	0.000543	46.62%	0.001165	0.001752	0.001157	2,944,105.00
May 13 2024	0.001165	0.000023	2.01%	0.001741	0.001761	0.000471	23,466,882.00
May 12 2024	0.001142	-0.000552	-32.58%	0.001696	0.001718	0.001137	1,789,526.00
May 11 2024	0.001695	-0.00000600	-0.35%	0.001697	0.001713	0.001688	132,560.00
May 10 2024	0.001701	-0.000053	-3.02%	0.001755	0.001766	0.00168	102,303.00
May 09 2024	0.001754	0.00005	2.93%	0.001708	0.001762	0.001134	1,032,866.00
May 08 2024	0.001704	-0.000039	-2.24%	0.001741	0.001753	0.001163	1,044,006.00
May 07 2024	0.001742	-0.000019	-1.08%	0.001762	0.001792	0.001183	1,430,029.00
May 06 2024	0.001761	-0.000024	-1.34%	0.001964	0.002625	0.001751	20,789,954.00
May 05 2024	0.001785	0.00000400	0.22%	0.001784	0.001798	0.001176	754,939.00
May 04 2024	0.001781	0.000025	1.42%	0.001755	0.001794	0.001166	4,173,468.00
May 03 2024	0.001755	0.000101	6.11%	0.001654	0.001767	0.001103	6,638,666.00
May 02 2024	0.001654	0.000019	1.16%	0.001635	0.001667	0.00107	476,288.00
May 01 2024	0.001635	-0.000077	-4.50%	0.001705	0.001709	0.001077	4,010,903.00
Apr 30 2024	0.001713	-0.000074	-4.14%	0.001786	0.00181	0.001136	2,232,302.00
Apr 29 2024	0.001786	0.000021	1.19%	0.001964	0.002625	0.000471	26,895,024.00
Apr 28 2024	0.001766	-0.000015	-0.84%	0.001783	0.001804	0.001185	1,808,087.00
Apr 27 2024	0.00178	-0.00001	-0.56%	0.001789	0.001791	0.001173	8,799,586.00
Apr 26 2024	0.001791	-0.000014	-0.78%	0.001805	0.001815	0.001193	84,024,048.00
Apr 25 2024	0.001804	0.00000039	0.02%	0.001803	0.001825	0.001181	4,624,529.00
Apr 24 2024	0.001804	-0.000057	-3.06%	0.001244	0.00188	0.001201	8,326,058.00
Apr 23 2024	0.001861	-0.000022	-1.17%	0.001881	0.001891	0.001236	2,335,403.00
Apr 22 2024	0.001883	0.000051	2.78%	0.001964	0.002625	0.000707	20,489,243.00
Apr 21 2024	0.001833	0.00000200	0.11%	0.001826	0.001854	0.001223	9,642,874.00
Apr 20 2024	0.001831	0.000026	1.44%	0.001795	0.001844	0.001197	6,033,149.00
Apr 19 2024	0.001805	0.000611	51.20%	0.001191	0.001844	0.001133	12,048,096.00
Apr 18 2024	0.001194	-0.000533	-30.87%	0.001728	0.001803	0.001168	2,677,129.00
Apr 17 2024	0.001727	-0.000074	-4.11%	0.001804	0.001822	0.001179	7,151,696.00
Apr 16 2024	0.0018	0.00000900	0.50%	0.001793	0.001815	0.001164	1,741,757.00
Apr 15 2024	0.001791	0.000556	45.07%	0.001964	0.002625	0.00118	24,754,277.00
Apr 14 2024	0.001235	-0.000615	-33.25%	0.001824	0.00189	0.001179	3,707,174.00
Apr 13 2024	0.00185	-0.000049	-2.58%	0.001901	0.00193	0.00118	24,112,477.00
Apr 12 2024	0.001899	-0.000061	-3.11%	0.001961	0.002652	0.001858	102,178,579.00
Apr 11 2024	0.001959	-0.000667	-25.39%	0.002622	0.002649	0.001948	10,279,188.00
Apr 10 2024	0.002627	0.000713	37.27%	0.001912	0.002646	0.001876	4,640,545.00
Apr 09 2024	0.001913	-0.000063	-3.19%	0.001977	0.002637	0.001889	3,229,327.00
Apr 08 2024	0.001977	-0.000588	-22.93%	0.001964	0.002682	0.001909	25,623,424.00
Apr 07 2024	0.002564	0.000016	0.63%	0.002544	0.002594	0.001912	3,952,061.00
Apr 06 2024	0.002548	0.000037	1.47%	0.002502	0.00257	0.001876	874,839.00
Apr 05 2024	0.002511	-0.000016	-0.63%	0.00253	0.002537	0.001835	6,227,124.00
Apr 04 2024	0.002527	0.000694	37.87%	0.001826	0.002551	0.00181	7,088,830.00
Apr 03 2024	0.001833	-0.000602	-24.72%	0.002437	0.002477	0.00182	11,172,063.00
Apr 02 2024	0.002435	0.000484	24.83%	0.001947	0.002594	0.001803	13,584,044.00
Apr 01 2024	0.00195	-0.000692	-26.19%	0.001964	0.002625	0.001908	29,746,567.00
Mar 31 2024	0.002643	0.000058	2.24%	0.002585	0.002645	0.001955	19,167,498.00
Mar 30 2024	0.002585	-0.00000800	-0.31%	0.002598	0.003255	0.001941	247,539,281.00
Mar 29 2024	0.002592	0.000627	31.90%	0.001968	0.002623	0.001929	51,951,828.00
Mar 28 2024	0.001965	-0.000591	-23.12%	0.001926	0.002628	0.001913	28,954,782.00
Mar 27 2024	0.002556	0.000618	31.90%	0.002581	0.002602	0.001916	21,602,786.00
Mar 26 2024	0.001938	0.00000800	0.41%	0.00193	0.002613	0.001924	44,848,855.00
Mar 25 2024	0.00193	-0.00056	-22.49%	0.001964	0.002625	0.001852	31,901,023.00
Mar 24 2024	0.00249	0.000108	4.53%	0.002376	0.002497	0.001784	3,703,264.00
Mar 23 2024	0.002382	0.000617	34.98%	0.00177	0.00242	0.001168	29,132,200.00
Mar 22 2024	0.001764	-0.000044	-2.43%	0.001816	0.001844	0.001202	8,592,088.00
Mar 21 2024	0.001809	-0.000055	-2.95%	0.001861	0.00246	0.001195	25,879,402.00
Mar 20 2024	0.001863	0.00072	62.90%	0.001142	0.001872	0.001141	25,377,390.00
Mar 19 2024	0.001144	-0.000725	-38.79%	0.00187	0.001881	0.001143	96,471,623.00
Mar 18 2024	0.001869	-0.000016	-0.85%	0.001964	0.002625	0.000707	4,509,220.00
Mar 17 2024	0.001884	0.000079	4.38%	0.001798	0.002533	0.00178	23,130,855.00
Mar 16 2024	0.001805	-0.000116	-6.04%	0.001919	0.002549	0.001792	9,595,148.00
Mar 15 2024	0.001921	-0.000055	-2.78%	0.001964	0.002625	0.001812	45,482,873.00
Mar 14 2024	0.001976	-0.000694	-25.99%	0.002667	0.002696	0.001896	12,265,978.00
Mar 13 2024	0.00267	0.000707	36.02%	0.001966	0.002696	0.001959	25,345,975.00
Mar 12 2024	0.001963	-0.00000200	-0.10%	0.001964	0.002625	0.001909	24,022,686.00
Mar 11 2024	0.001965	0.000071	3.75%	0.001713	0.002651	0.001689	31,299,208.00
Mar 10 2024	0.001893	0.000016	0.85%	0.001877	0.002554	0.001875	17,600,200.00
Mar 09 2024	0.001877	0.00000600	0.32%	0.001875	0.001883	0.001865	0.00
Mar 08 2024	0.001871	0.000035	1.91%	0.001835	0.002514	0.001831	25,504,242.00
Mar 07 2024	0.001836	0.000015	0.82%	0.001819	0.002466	0.00181	41,791,614.00
Mar 06 2024	0.001821	0.000039	2.19%	0.001762	0.001872	0.001161	38,138,628.00
Mar 05 2024	0.001782	-0.00009	-4.81%	0.001882	0.0019	0.000995	42,205,894.00
Mar 04 2024	0.001872	0.000129	7.38%	0.001713	0.002514	0.001689	37,476,640.00
Mar 03 2024	0.001743	0.000026	1.51%	0.001713	0.002321	0.001699	13,359,452.00
Mar 02 2024	0.001717	-0.000013	-0.75%	0.001725	0.002294	0.001145	59,820,502.00
Mar 01 2024	0.00173	0.000028	1.64%	0.001695	0.001745	0.00113	25,714,868.00
Feb 29 2024	0.001702	-0.000025	-1.45%	0.001713	0.002325	0.001128	110,436,368.00
Feb 28 2024	0.001727	0.000151	9.60%	0.001577	0.002298	0.00113	101,557,786.00
Feb 27 2024	0.001576	0.000075	5.00%	0.002004	0.002106	0.001052	120,935,816.00
Feb 26 2024	0.0015	-0.000413	-21.58%	0.001595	0.002015	0.000707	6,817,311.00
Feb 25 2024	0.001913	0.000485	33.93%	0.001429	0.001914	0.001422	20,558,100.00
Feb 24 2024	0.001429	-0.000451	-23.99%	0.001876	0.001907	0.001404	2,068,384.00

Delayed Upgrade Clock