ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      Subscribe Login/Register Profile Icon
      S&P 500
      5,306.04
      0.02%
      US Tech 100
      18,387.60
      0.38%
      Dow Jones
      38,852.86
      -0.55%
      Brent Oil
      84.115
      -0.25%
      Bitcoin
      68,810.27
      0.76%
      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. QuickSwap (Cryptocurrency:QUICKUST)

      6. QuickSwap (Cryptocurrency:QUICKUST) Historical

      QUICKUST QuickSwap

      0.05516
      -0.00009 (-0.16%)
      23:17:34 - Realtime Data

      QUICKUST Historical Prices

      Date Close Change Change (%) Open High Low Volume
      May 28 2024 0.0553 -0.0003 -0.54% 0.0556 0.056053 0.053886 18,920,599.00
      May 27 2024 0.0556 -0.00015 -0.27% 0.05561 0.05672 0.05509 20,297,044.00
      May 26 2024 0.05575 -0.0003 -0.54% 0.05595 0.05639 0.05461 28,020,315.00
      May 25 2024 0.05605 0.00212 3.93% 0.05408 0.05609 0.0538 19,484,971.00
      May 24 2024 0.05393 0.0003 0.56% 0.05386 0.05427 0.051797 17,917,434.00
      May 23 2024 0.05363 -0.00088 -1.61% 0.05446 0.05592 0.0516 26,108,987.00
      May 22 2024 0.05451 -0.00143 -2.56% 0.05587 0.056 0.05358 18,883,286.00
      May 21 2024 0.05594 -0.00051 -0.90% 0.05635 0.063119 0.05508 21,415,584.00
      May 20 2024 0.05645 0.00411 7.85% 0.05225 0.05718 0.05205 22,903,156.00
      May 19 2024 0.05234 -0.00347 -6.22% 0.05575 0.055776 0.0522 19,446,908.00
      May 18 2024 0.05581 -0.00174 -3.02% 0.05764 0.060265 0.05557 30,653,814.00
      May 17 2024 0.05755 0.00199 3.58% 0.05565 0.060061 0.055004 25,501,693.00
      May 16 2024 0.05556 0.00079 1.44% 0.0548 0.0599 0.05338 18,957,051.00
      May 15 2024 0.05477 0.00323 6.27% 0.05151 0.055072 0.0514 15,123,790.00
      May 14 2024 0.05154 -0.00152 -2.86% 0.0531 0.05329 0.05122 8,587,337.00
      May 13 2024 0.05306 -0.00096 -1.78% 0.053851 0.05438 0.05175 10,353,251.00
      May 12 2024 0.05402 0.00056 1.05% 0.05355 0.05498 0.053266 11,477,410.00
      May 11 2024 0.05346 -0.00083 -1.53% 0.05413 0.055492 0.05342 10,388,048.00
      May 10 2024 0.05429 -0.00259 -4.55% 0.057 0.05777 0.0536 25,497,569.00
      May 09 2024 0.05688 -0.00172 -2.94% 0.05861 0.05945 0.05612 31,230,512.00
      May 08 2024 0.0586 -0.00142 -2.37% 0.05983 0.060091 0.05778 23,196,040.00
      May 07 2024 0.06002 -0.00004 -0.07% 0.06006 0.06232 0.05968 21,211,032.00
      May 06 2024 0.06006 -0.00113 -1.85% 0.06117 0.0635 0.05977 18,672,636.00
      May 05 2024 0.06119 0.00059 0.97% 0.06065 0.06174 0.05901 25,730,185.00
      May 04 2024 0.0606 0.00094 1.58% 0.05951 0.06148 0.05847 29,955,272.00
      May 03 2024 0.05966 0.00293 5.16% 0.05674 0.06008 0.05661 29,387,151.00
      May 02 2024 0.05673 0.00069 1.23% 0.05585 0.05747 0.05418 18,594,022.00
      May 01 2024 0.05604 0.00096 1.74% 0.05501 0.05622 0.05131 18,584,777.00
      Apr 30 2024 0.05508 -0.00361 -6.15% 0.05834 0.05897 0.05324 23,792,410.00
      Apr 29 2024 0.05869 0.00015 0.26% 0.058686 0.05973 0.05627 26,677,725.00
      Apr 28 2024 0.05854 -0.00219 -3.61% 0.0606 0.06214 0.0584 21,438,766.00
      Apr 27 2024 0.06073 0.0029 5.01% 0.0579 0.062028 0.0562 21,386,176.00
      Apr 26 2024 0.05783 -0.00108 -1.83% 0.05872 0.059273 0.05707 14,962,971.00
      Apr 25 2024 0.05891 0.00044 0.75% 0.05854 0.05947 0.05726 15,181,624.00
      Apr 24 2024 0.05847 -0.00251 -4.12% 0.06091 0.0629 0.05814 19,672,272.00
      Apr 23 2024 0.06098 0.00115 1.92% 0.06002 0.06226 0.05893 22,343,704.00
      Apr 22 2024 0.05983 0.00098 1.67% 0.058648 0.06041 0.0585 15,001,383.00
      Apr 21 2024 0.05885 -0.00318 -5.13% 0.06227 0.06232 0.05835 25,151,045.00
      Apr 20 2024 0.06203 0.00182 3.02% 0.06002 0.06281 0.05899 40,953,038.00
      Apr 19 2024 0.06021 0.00128 2.17% 0.05904 0.06183 0.055392 30,976,223.00
      Apr 18 2024 0.05893 0.00163 2.84% 0.05717 0.0597 0.05643 20,518,965.00
      Apr 17 2024 0.0573 -0.00082 -1.41% 0.0582 0.059 0.05559 23,536,000.00
      Apr 16 2024 0.05812 -0.00006 -0.10% 0.05809 0.05911 0.056 24,610,686.00
      Apr 15 2024 0.05818 -0.00105 -1.77% 0.05879 0.0618 0.05676 23,928,046.00
      Apr 14 2024 0.05923 0.00258 4.55% 0.05614 0.05946 0.05388 23,042,522.00
      Apr 13 2024 0.05665 -0.00954 -14.41% 0.06605 0.06692 0.05246 35,314,306.00
      Apr 12 2024 0.06619 -0.01105 -14.31% 0.07724 0.07848 0.06305 19,935,837.00
      Apr 11 2024 0.07724 -0.00177 -2.24% 0.07911 0.07983 0.07559 14,881,255.00
      Apr 10 2024 0.07901 -0.00084 -1.05% 0.07986 0.08062 0.0767 18,575,281.00
      Apr 09 2024 0.07985 -0.00471 -5.57% 0.08447 0.08501 0.0794 20,051,936.00
      Apr 08 2024 0.08456 -0.00179 -2.07% 0.08577 0.08924 0.083972 47,219,547.00
      Apr 07 2024 0.08635 0.0053 6.54% 0.08106 0.09612 0.080721 85,338,806.00
      Apr 06 2024 0.08105 0.00149 1.87% 0.07937 0.08179 0.079183 11,536,777.00
      Apr 05 2024 0.07956 -0.00076 -0.95% 0.08046 0.082359 0.07696 12,056,166.00
      Apr 04 2024 0.08032 0.00221 2.83% 0.07803 0.08176 0.07639 14,801,607.00
      Apr 03 2024 0.07811 -0.00113 -1.43% 0.07952 0.08139 0.0768 15,531,715.00
      Apr 02 2024 0.07924 -0.00543 -6.41% 0.08462 0.08462 0.0777 19,478,923.00
      Apr 01 2024 0.08467 -0.0056 -6.20% 0.08989 0.09015 0.08229 17,347,894.00
      Mar 31 2024 0.09027 0.00379 4.38% 0.08668 0.091 0.086185 18,025,830.00
      Mar 30 2024 0.08648 -0.00279 -3.13% 0.08904 0.090 0.08614 17,399,832.00
      Mar 29 2024 0.08927 -0.00232 -2.53% 0.09131 0.09157 0.08798 19,444,769.00
      Mar 28 2024 0.09159 0.00195 2.18% 0.08962 0.09284 0.08957 21,664,594.00
      Mar 27 2024 0.08964 -0.00382 -4.09% 0.09327 0.09504 0.08929 23,437,187.00
      Mar 26 2024 0.09346 0.00055 0.59% 0.09312 0.09855 0.09217 28,117,654.00
      Mar 25 2024 0.09291 0.0006 0.65% 0.092002 0.09464 0.08953 48,047,903.00
      Mar 24 2024 0.09231 0.00467 5.33% 0.0873 0.09236 0.08599 21,182,661.00
      Mar 23 2024 0.08764 0.0021 2.45% 0.08564 0.08997 0.084416 30,332,104.00
      Mar 22 2024 0.08554 0.00071 0.84% 0.08513 0.0884 0.08256 25,168,392.00
      Mar 21 2024 0.08483 -0.00077 -0.90% 0.08572 0.08769 0.083009 23,318,495.00
      Mar 20 2024 0.0856 0.00613 7.71% 0.080 0.08599 0.07589 23,192,829.00
      Mar 19 2024 0.07947 -0.0055 -6.47% 0.08604 0.08632 0.077768 29,506,881.00
      Mar 18 2024 0.08497 -0.00398 -4.47% 0.08952 0.09148 0.08284 25,654,134.00
      Mar 17 2024 0.08895 0.00257 2.98% 0.0875 0.091 0.082305 30,851,663.00
      Mar 16 2024 0.08638 -0.00292 -3.27% 0.08928 0.098 0.08548 60,942,830.00
      Mar 15 2024 0.0893 -0.002567 -2.79% 0.091815 0.09454 0.082015 37,992,897.00
      Mar 14 2024 0.091867 -0.006603 -6.71% 0.098462 0.098582 0.087548 17,976,454.00
      Mar 13 2024 0.09847 0.00179 1.85% 0.09531 0.10272 0.09312 62,067,354.00
      Mar 12 2024 0.09668 0.00743 8.32% 0.08965 0.0988 0.08602 60,864,048.00
      Mar 11 2024 0.08925 0.00306 3.55% 0.08616 0.08996 0.08369 42,306,570.00
      Mar 10 2024 0.08619 -0.00402 -4.46% 0.09044 0.0914 0.08366 38,727,913.00
      Mar 09 2024 0.09021 0.00782 9.49% 0.08253 0.0937 0.08195 57,512,104.00
      Mar 08 2024 0.08239 -0.00246 -2.90% 0.08424 0.085 0.08143 19,871,505.00
      Mar 07 2024 0.08485 0.00071 0.84% 0.08415 0.08544 0.08056 26,760,997.00
      Mar 06 2024 0.08414 0.00704 9.13% 0.07668 0.0885 0.0756 75,327,039.00
      Mar 05 2024 0.0771 -0.00698 -8.30% 0.0835 0.088095 0.071582 48,798,283.00
      Mar 04 2024 0.08408 -0.00477 -5.37% 0.08925 0.09133 0.0813 81,143,610.00
      Mar 03 2024 0.08885 -0.00613 -6.45% 0.09363 0.1093 0.08719 401,257,401.00
      Mar 02 2024 0.09498 0.03084 48.08% 0.06411 0.125 0.06395 402,975,397.00
      Mar 01 2024 0.06414 0.00231 3.74% 0.06195 0.064533 0.06143 27,865,853.00
      Feb 29 2024 0.06183 -0.00076 -1.21% 0.06276 0.06555 0.060851 28,877,529.00

      Your Recent History

      COIN
      QUICKUST
      QuickSwap
      ASX
      MGI
      Delayed Upgrade Clock