Register for real-time alerts, custom portfolio, and market moversAQTUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 13 2024 | 1.30 | 0.00 | -0.37% | 1.31 | 1.32 | 1.28 | 12,648.00 |
| May 12 2024 | 1.31 | 0.00 | 0.04% | 1.31 | 1.31 | 1.30 | 10,363.00 |
| May 11 2024 | 1.31 | 0.020 | 1.74% | 1.28 | 1.31 | 1.28 | 10,585.00 |
| May 10 2024 | 1.28 | -0.050 | -4.03% | 1.34 | 1.35 | 1.27 | 12,883.00 |
| May 09 2024 | 1.34 | 0.030 | 2.11% | 1.31 | 1.35 | 1.28 | 12,900.00 |
| May 08 2024 | 1.31 | -0.040 | -2.95% | 1.35 | 1.35 | 1.31 | 10,772.00 |
| May 07 2024 | 1.35 | 0.020 | 1.76% | 1.33 | 1.35 | 1.31 | 10,514.00 |
| May 06 2024 | 1.33 | -0.010 | -0.94% | 1.34 | 1.42 | 1.32 | 20,199.00 |
| May 05 2024 | 1.34 | 0.00 | -0.07% | 1.34 | 1.35 | 1.33 | 10,444.00 |
| May 04 2024 | 1.34 | 0.030 | 2.13% | 1.31 | 1.35 | 1.28 | 14,216.00 |
| May 03 2024 | 1.31 | 0.050 | 4.21% | 1.26 | 1.31 | 1.26 | 11,216.00 |
| May 02 2024 | 1.26 | 0.00 | -0.03% | 1.26 | 1.26 | 1.25 | 10,992.00 |
| May 01 2024 | 1.26 | 0.00 | 0.25% | 1.29 | 1.29 | 1.19 | 15,491.00 |
| Apr 30 2024 | 1.26 | -0.110 | -8.07% | 1.37 | 1.38 | 1.26 | 11,040.00 |
| Apr 29 2024 | 1.37 | -0.030 | -2.37% | 1.40 | 1.40 | 1.36 | 10,886.00 |
| Apr 28 2024 | 1.40 | 0.030 | 2.02% | 1.38 | 1.40 | 1.37 | 8,930.00 |
| Apr 27 2024 | 1.37 | -0.010 | -0.60% | 1.38 | 1.40 | 1.34 | 13,243.00 |
| Apr 26 2024 | 1.38 | 0.00 | -0.20% | 1.38 | 1.39 | 1.35 | 15,754.00 |
| Apr 25 2024 | 1.38 | 0.010 | 0.41% | 1.37 | 1.42 | 1.32 | 18,175.00 |
| Apr 24 2024 | 1.38 | -0.050 | -3.37% | 1.43 | 1.47 | 1.36 | 16,306.00 |
| Apr 23 2024 | 1.43 | -0.030 | -1.98% | 1.46 | 1.62 | 1.39 | 22,154.00 |
| Apr 22 2024 | 1.46 | 0.030 | 2.09% | 1.43 | 1.53 | 1.41 | 22,435.00 |
| Apr 21 2024 | 1.43 | 0.020 | 1.22% | 1.41 | 1.49 | 1.41 | 12,376.00 |
| Apr 20 2024 | 1.41 | 0.060 | 4.20% | 1.35 | 1.45 | 1.31 | 21,816.00 |
| Apr 19 2024 | 1.35 | 0.030 | 2.25% | 1.32 | 1.44 | 1.27 | 65,025.00 |
| Apr 18 2024 | 1.32 | 0.060 | 4.81% | 1.26 | 1.36 | 1.26 | 16,595.00 |
| Apr 17 2024 | 1.26 | -0.020 | -1.76% | 1.29 | 1.30 | 1.25 | 12,197.00 |
| Apr 16 2024 | 1.28 | -0.030 | -2.37% | 1.31 | 1.32 | 1.24 | 13,498.00 |
| Apr 15 2024 | 1.32 | 0.010 | 0.71% | 1.31 | 1.40 | 1.29 | 14,656.00 |
| Apr 14 2024 | 1.31 | 0.040 | 3.54% | 1.27 | 1.34 | 1.25 | 16,020.00 |
| Apr 13 2024 | 1.26 | -0.240 | -16.21% | 1.51 | 1.54 | 1.21 | 21,178.00 |
| Apr 12 2024 | 1.50 | -0.180 | -10.59% | 1.68 | 1.69 | 1.50 | 13,047.00 |
| Apr 11 2024 | 1.68 | 0.040 | 2.19% | 1.65 | 1.70 | 1.65 | 10,262.00 |
| Apr 10 2024 | 1.65 | -0.040 | -2.63% | 1.65 | 1.66 | 1.64 | 8,092.00 |
| Apr 09 2024 | 1.69 | 0.010 | 0.55% | 1.68 | 1.70 | 1.68 | 8,119.00 |
| Apr 08 2024 | 1.68 | 0.040 | 2.15% | 1.64 | 1.70 | 1.63 | 10,881.00 |
| Apr 07 2024 | 1.65 | 0.050 | 2.96% | 1.60 | 1.65 | 1.60 | 10,802.00 |
| Apr 06 2024 | 1.60 | 0.00 | 0.03% | 1.60 | 1.60 | 1.59 | 9,649.00 |
| Apr 05 2024 | 1.60 | 0.030 | 1.66% | 1.57 | 1.62 | 1.57 | 11,495.00 |
| Apr 04 2024 | 1.57 | 0.040 | 2.44% | 1.54 | 1.57 | 1.53 | 11,115.00 |
| Apr 03 2024 | 1.54 | -0.010 | -0.92% | 1.55 | 1.57 | 1.44 | 15,928.00 |
| Apr 02 2024 | 1.55 | -0.130 | -7.61% | 1.68 | 1.68 | 1.50 | 14,495.00 |
| Apr 01 2024 | 1.68 | -0.140 | -7.88% | 1.82 | 1.85 | 1.63 | 14,397.00 |
| Mar 31 2024 | 1.82 | 0.020 | 1.13% | 1.80 | 1.83 | 1.78 | 10,534.00 |
| Mar 30 2024 | 1.80 | -0.020 | -1.36% | 1.82 | 1.85 | 1.78 | 8,831.00 |
| Mar 29 2024 | 1.83 | 0.040 | 2.03% | 1.79 | 1.83 | 1.78 | 10,595.00 |
| Mar 28 2024 | 1.79 | 0.00 | -0.12% | 1.82 | 1.89 | 1.72 | 15,150.00 |
| Mar 27 2024 | 1.79 | 0.050 | 2.62% | 1.70 | 2.04 | 1.70 | 6,721.00 |
| Mar 26 2024 | 1.75 | 0.00 | -0.13% | 1.77 | 1.86 | 1.26 | 8,665.00 |
| Mar 25 2024 | 1.75 | 0.070 | 4.32% | 1.69 | 1.77 | 1.62 | 11,070.00 |
| Mar 24 2024 | 1.68 | 0.020 | 1.17% | 1.69 | 1.72 | 1.59 | 9,613.00 |
| Mar 23 2024 | 1.66 | 0.050 | 2.98% | 1.61 | 1.86 | 1.55 | 13,749.00 |
| Mar 22 2024 | 1.61 | -0.090 | -5.23% | 1.69 | 1.75 | 1.60 | 10,847.00 |
| Mar 21 2024 | 1.70 | 0.100 | 6.23% | 1.61 | 1.86 | 1.44 | 8,023.00 |
| Mar 20 2024 | 1.60 | 0.050 | 2.98% | 1.49 | 2.11 | 1.34 | 9,816.00 |
| Mar 19 2024 | 1.55 | -0.060 | -3.43% | 1.55 | 1.59 | 1.42 | 7,679.00 |
| Mar 18 2024 | 1.61 | -0.070 | -4.11% | 1.68 | 1.73 | 1.55 | 8,314.00 |
| Mar 17 2024 | 1.68 | 0.060 | 3.52% | 1.62 | 1.97 | 1.45 | 11,324.00 |
| Mar 16 2024 | 1.62 | -0.070 | -4.33% | 1.71 | 1.88 | 1.61 | 9,625.00 |
| Mar 15 2024 | 1.69 | -0.170 | -9.18% | 1.86 | 1.97 | 1.64 | 10,191.00 |
| Mar 14 2024 | 1.86 | -0.140 | -6.95% | 1.99 | 2.06 | 1.86 | 7,472.00 |
| Mar 13 2024 | 2.00 | 0.080 | 4.27% | 1.92 | 2.10 | 1.89 | 8,658.00 |
| Mar 12 2024 | 1.92 | -0.030 | -1.56% | 1.95 | 2.47 | 1.89 | 11,262.00 |
| Mar 11 2024 | 1.95 | 0.140 | 7.75% | 1.82 | 2.79 | 1.78 | 11,355.00 |
| Mar 10 2024 | 1.81 | -0.150 | -7.63% | 1.94 | 1.94 | 1.78 | 12,026.00 |
| Mar 09 2024 | 1.96 | 0.200 | 11.26% | 1.77 | 2.73 | 1.72 | 16,419.00 |
| Mar 08 2024 | 1.76 | -0.140 | -7.20% | 2.09 | 2.10 | 1.71 | 10,972.00 |
| Mar 07 2024 | 1.90 | 0.300 | 18.46% | 1.60 | 2.10 | 1.59 | 7,323.00 |
| Mar 06 2024 | 1.60 | 0.00 | -0.10% | 1.60 | 1.69 | 1.58 | 18,497.00 |
| Mar 05 2024 | 1.60 | -0.100 | -6.04% | 1.69 | 1.80 | 1.60 | 11,518.00 |
| Mar 04 2024 | 1.71 | 0.040 | 2.55% | 1.64 | 1.75 | 1.62 | 12,810.00 |
| Mar 03 2024 | 1.66 | 0.010 | 0.70% | 1.65 | 1.75 | 1.61 | 9,307.00 |
| Mar 02 2024 | 1.65 | -0.090 | -5.27% | 1.76 | 2.20 | 1.47 | 15,603.00 |
| Mar 01 2024 | 1.74 | 0.180 | 11.46% | 1.59 | 1.79 | 1.56 | 6,741.00 |
| Feb 29 2024 | 1.57 | 0.080 | 5.12% | 1.51 | 1.61 | 1.46 | 6,849.00 |
| Feb 28 2024 | 1.49 | 0.070 | 4.89% | 1.42 | 1.52 | 1.40 | 7,833.00 |
| Feb 27 2024 | 1.42 | -0.030 | -1.91% | 1.44 | 1.48 | 1.40 | 12,587.00 |
| Feb 26 2024 | 1.45 | 0.040 | 3.04% | 1.41 | 1.46 | 1.38 | 66,808.00 |
| Feb 25 2024 | 1.40 | -0.130 | -8.61% | 1.52 | 1.55 | 1.26 | 11,000.00 |
| Feb 24 2024 | 1.54 | 0.050 | 3.39% | 1.49 | 1.80 | 1.47 | 13,844.00 |
| Feb 23 2024 | 1.49 | 0.030 | 2.06% | 1.48 | 1.49 | 1.43 | 10,676.00 |
| Feb 22 2024 | 1.46 | -0.030 | -1.86% | 1.49 | 1.50 | 1.40 | 9,311.00 |
| Feb 21 2024 | 1.48 | -0.010 | -0.61% | 1.49 | 1.61 | 1.47 | 10,923.00 |
| Feb 20 2024 | 1.49 | 0.050 | 3.67% | 1.45 | 1.50 | 1.45 | 13,376.00 |
| Feb 19 2024 | 1.44 | -0.010 | -0.39% | 1.45 | 1.46 | 1.44 | 13,237.00 |
| Feb 18 2024 | 1.45 | 0.010 | 0.87% | 1.43 | 1.45 | 1.41 | 14,808.00 |
| Feb 17 2024 | 1.43 | 0.030 | 2.37% | 1.41 | 1.53 | 1.38 | 12,884.00 |
| Feb 16 2024 | 1.40 | 0.020 | 1.69% | 1.37 | 1.43 | 1.36 | 12,388.00 |
| Feb 15 2024 | 1.38 | 0.00 | -0.05% | 1.38 | 1.38 | 1.35 | 16,281.00 |
| Feb 14 2024 | 1.38 | 0.00 | -0.32% | 1.38 | 1.39 | 1.34 | 14,759.00 |
