Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.CQTUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 11 2024 | 0.18864 | -0.00384 | -2.00% | 0.19242 | 0.19341 | 0.1868 | 199,438.00 |
| May 10 2024 | 0.19248 | -0.00499 | -2.53% | 0.19704 | 0.19849 | 0.191 | 250,842.00 |
| May 09 2024 | 0.19747 | 0.00466 | 2.42% | 0.19284 | 0.19846 | 0.1898 | 170,559.00 |
| May 08 2024 | 0.19281 | 0.00397 | 2.10% | 0.18923 | 0.19778 | 0.18861 | 236,922.00 |
| May 07 2024 | 0.18884 | -0.0041 | -2.13% | 0.19284 | 0.19813 | 0.18884 | 318,733.00 |
| May 06 2024 | 0.19294 | -0.00825 | -4.10% | 0.20142 | 0.2023 | 0.19054 | 362,495.00 |
| May 05 2024 | 0.20119 | 0.00245 | 1.23% | 0.199 | 0.20306 | 0.19316 | 292,220.00 |
| May 04 2024 | 0.19874 | 0.00028 | 0.14% | 0.19821 | 0.2132 | 0.19772 | 260,722.00 |
| May 03 2024 | 0.19846 | 0.00542 | 2.81% | 0.19419 | 0.22395 | 0.1861 | 445,213.00 |
| May 02 2024 | 0.19304 | -0.00037 | -0.19% | 0.19303 | 0.19423 | 0.18548 | 128,745.00 |
| May 01 2024 | 0.19341 | 0.00001 | 0.01% | 0.19215 | 0.20204 | 0.18266 | 435,504.00 |
| Apr 30 2024 | 0.1934 | 0.01191 | 6.56% | 0.18163 | 0.229 | 0.16173 | 607,738.00 |
| Apr 29 2024 | 0.18149 | 0.01319 | 7.84% | 0.16882 | 0.18164 | 0.163 | 512,536.00 |
| Apr 28 2024 | 0.1683 | -0.01198 | -6.65% | 0.18077 | 0.18288 | 0.1671 | 370,764.00 |
| Apr 27 2024 | 0.18028 | -0.00754 | -4.01% | 0.18788 | 0.1886 | 0.176 | 356,858.00 |
| Apr 26 2024 | 0.18782 | -0.01255 | -6.26% | 0.20031 | 0.21928 | 0.18684 | 259,059.00 |
| Apr 25 2024 | 0.20037 | 0.00847 | 4.41% | 0.19211 | 0.20271 | 0.18779 | 327,285.00 |
| Apr 24 2024 | 0.1919 | -0.00614 | -3.10% | 0.19851 | 0.20231 | 0.18893 | 301,511.00 |
| Apr 23 2024 | 0.19804 | 0.01422 | 7.74% | 0.18479 | 0.20493 | 0.180 | 566,903.00 |
| Apr 22 2024 | 0.18382 | -0.00034 | -0.18% | 0.18614 | 0.18696 | 0.17471 | 709,104.00 |
| Apr 21 2024 | 0.18416 | -0.01031 | -5.30% | 0.19445 | 0.19758 | 0.18365 | 537,034.00 |
| Apr 20 2024 | 0.19447 | -0.01263 | -6.10% | 0.20803 | 0.21001 | 0.19028 | 665,684.00 |
| Apr 19 2024 | 0.2071 | -0.01371 | -6.21% | 0.22047 | 0.22093 | 0.19771 | 425,501.00 |
| Apr 18 2024 | 0.22081 | -0.00037 | -0.17% | 0.22152 | 0.2267 | 0.2178 | 436,130.00 |
| Apr 17 2024 | 0.22118 | -0.00782 | -3.41% | 0.229 | 0.2381 | 0.220 | 269,308.00 |
| Apr 16 2024 | 0.229 | 0.01781 | 8.43% | 0.21071 | 0.229 | 0.20895 | 339,969.00 |
| Apr 15 2024 | 0.21119 | -0.02056 | -8.87% | 0.22903 | 0.232 | 0.20254 | 416,732.00 |
| Apr 14 2024 | 0.23175 | 0.02318 | 11.11% | 0.20904 | 0.24335 | 0.20085 | 476,399.00 |
| Apr 13 2024 | 0.20857 | -0.0207 | -9.03% | 0.22894 | 0.23029 | 0.19928 | 458,786.00 |
| Apr 12 2024 | 0.22927 | -0.02675 | -10.45% | 0.25656 | 0.25716 | 0.22648 | 399,631.00 |
| Apr 11 2024 | 0.25602 | -0.01128 | -4.22% | 0.26758 | 0.26758 | 0.25486 | 233,302.00 |
| Apr 10 2024 | 0.2673 | -0.00124 | -0.46% | 0.26875 | 0.27299 | 0.26087 | 378,315.00 |
| Apr 09 2024 | 0.26854 | -0.04781 | -15.11% | 0.32225 | 0.32363 | 0.26801 | 371,071.00 |
| Apr 08 2024 | 0.31635 | 0.04878 | 18.23% | 0.27074 | 0.32225 | 0.26661 | 311,450.00 |
| Apr 07 2024 | 0.26757 | -0.0036 | -1.33% | 0.26997 | 0.27567 | 0.26668 | 342,079.00 |
| Apr 06 2024 | 0.27117 | 0.00093 | 0.34% | 0.27025 | 0.272 | 0.26624 | 186,568.00 |
| Apr 05 2024 | 0.27024 | -0.01154 | -4.10% | 0.2822 | 0.28854 | 0.26232 | 227,247.00 |
| Apr 04 2024 | 0.28178 | 0.01169 | 4.33% | 0.27083 | 0.30192 | 0.260 | 280,320.00 |
| Apr 03 2024 | 0.27009 | -0.0062 | -2.24% | 0.27823 | 0.285 | 0.26974 | 245,719.00 |
| Apr 02 2024 | 0.27629 | -0.01215 | -4.21% | 0.28876 | 0.28967 | 0.270 | 336,169.00 |
| Apr 01 2024 | 0.28844 | -0.02424 | -7.75% | 0.3131 | 0.32523 | 0.28765 | 375,329.00 |
| Mar 31 2024 | 0.31268 | 0.00614 | 2.00% | 0.30692 | 0.31748 | 0.3045 | 260,517.00 |
| Mar 30 2024 | 0.30654 | -0.01534 | -4.77% | 0.32229 | 0.32327 | 0.30348 | 308,759.00 |
| Mar 29 2024 | 0.32188 | -0.00837 | -2.53% | 0.33044 | 0.33044 | 0.3196 | 306,696.00 |
| Mar 28 2024 | 0.33025 | 0.00471 | 1.45% | 0.32589 | 0.34488 | 0.32589 | 350,020.00 |
| Mar 27 2024 | 0.32554 | -0.01278 | -3.78% | 0.33862 | 0.348 | 0.32219 | 392,844.00 |
| Mar 26 2024 | 0.33832 | -0.03232 | -8.72% | 0.37329 | 0.3811 | 0.32204 | 341,607.00 |
| Mar 25 2024 | 0.37064 | 0.05627 | 17.90% | 0.31481 | 0.398 | 0.31237 | 700,181.00 |
| Mar 24 2024 | 0.31437 | 0.00758 | 2.47% | 0.3073 | 0.31876 | 0.30313 | 340,160.00 |
| Mar 23 2024 | 0.30679 | -0.01118 | -3.52% | 0.31804 | 0.32098 | 0.30282 | 445,194.00 |
| Mar 22 2024 | 0.31797 | -0.03461 | -9.82% | 0.35312 | 0.35995 | 0.31265 | 562,187.00 |
| Mar 21 2024 | 0.35258 | -0.00706 | -1.96% | 0.36019 | 0.36597 | 0.33135 | 486,837.00 |
| Mar 20 2024 | 0.35964 | 0.02625 | 7.87% | 0.33257 | 0.36534 | 0.320 | 338,765.00 |
| Mar 19 2024 | 0.33339 | -0.01787 | -5.09% | 0.35083 | 0.35574 | 0.3183 | 430,481.00 |
| Mar 18 2024 | 0.35126 | -0.01212 | -3.34% | 0.36356 | 0.37979 | 0.34254 | 450,144.00 |
| Mar 17 2024 | 0.36338 | 0.02082 | 6.08% | 0.34696 | 0.36666 | 0.32673 | 384,628.00 |
| Mar 16 2024 | 0.34256 | -0.01864 | -5.16% | 0.36236 | 0.3769 | 0.33813 | 399,611.00 |
| Mar 15 2024 | 0.3612 | -0.03105 | -7.92% | 0.39328 | 0.39437 | 0.33593 | 416,111.00 |
| Mar 14 2024 | 0.39225 | 0.01761 | 4.70% | 0.37281 | 0.39683 | 0.34483 | 531,455.00 |
| Mar 13 2024 | 0.37464 | -0.04232 | -10.15% | 0.41789 | 0.42798 | 0.37421 | 406,321.00 |
| Mar 12 2024 | 0.41696 | -0.01534 | -3.55% | 0.4333 | 0.460 | 0.39736 | 381,206.00 |
| Mar 11 2024 | 0.4323 | 0.04664 | 12.09% | 0.38627 | 0.45329 | 0.36335 | 428,074.00 |
| Mar 10 2024 | 0.38566 | 0.00589 | 1.55% | 0.37946 | 0.41407 | 0.37763 | 427,151.00 |
| Mar 09 2024 | 0.37977 | 0.00046 | 0.12% | 0.38558 | 0.41395 | 0.37379 | 425,429.00 |
| Mar 08 2024 | 0.37931 | -0.03397 | -8.22% | 0.41471 | 0.41572 | 0.36936 | 509,709.00 |
| Mar 07 2024 | 0.41328 | 0.00881 | 2.18% | 0.40398 | 0.4152 | 0.37442 | 412,453.00 |
| Mar 06 2024 | 0.40447 | 0.0333 | 8.97% | 0.37406 | 0.41299 | 0.35592 | 396,703.00 |
| Mar 05 2024 | 0.37117 | -0.05914 | -13.74% | 0.43074 | 0.43395 | 0.33287 | 597,114.00 |
| Mar 04 2024 | 0.43031 | 0.06516 | 17.84% | 0.36391 | 0.44404 | 0.35322 | 884,123.00 |
| Mar 03 2024 | 0.36515 | -0.01992 | -5.17% | 0.38512 | 0.39674 | 0.36174 | 738,200.00 |
| Mar 02 2024 | 0.38507 | -0.02107 | -5.19% | 0.40709 | 0.41849 | 0.3828 | 637,525.00 |
| Mar 01 2024 | 0.40614 | 0.06078 | 17.60% | 0.34604 | 0.42633 | 0.34519 | 794,709.00 |
| Feb 29 2024 | 0.34536 | -0.03797 | -9.91% | 0.38297 | 0.4002 | 0.33903 | 755,936.00 |
| Feb 28 2024 | 0.38333 | 0.03401 | 9.74% | 0.34103 | 0.38333 | 0.3254 | 712,962.00 |
| Feb 27 2024 | 0.34932 | 0.06327 | 22.12% | 0.29575 | 0.36114 | 0.29374 | 890,703.00 |
| Feb 26 2024 | 0.28605 | 0.01058 | 3.84% | 0.2746 | 0.30771 | 0.270 | 1,300,944.00 |
| Feb 25 2024 | 0.27547 | -0.00368 | -1.32% | 0.27901 | 0.32083 | 0.26509 | 1,043,800.00 |
| Feb 24 2024 | 0.27915 | 0.01466 | 5.54% | 0.26498 | 0.29394 | 0.25702 | 947,888.00 |
| Feb 23 2024 | 0.26449 | -0.01032 | -3.76% | 0.27508 | 0.28376 | 0.25882 | 1,074,167.00 |
| Feb 22 2024 | 0.27481 | -0.00754 | -2.67% | 0.28312 | 0.29258 | 0.25008 | 1,226,978.00 |
| Feb 21 2024 | 0.28235 | -0.01828 | -6.08% | 0.30207 | 0.33516 | 0.28098 | 1,073,921.00 |
| Feb 20 2024 | 0.30063 | 0.00367 | 1.24% | 0.32609 | 0.35836 | 0.2947 | 1,088,707.00 |
| Feb 19 2024 | 0.29696 | 0.09239 | 45.16% | 0.20396 | 0.35886 | 0.2029 | 1,327,938.00 |
| Feb 18 2024 | 0.20457 | 0.00472 | 2.36% | 0.19948 | 0.21607 | 0.19603 | 1,060,321.00 |
| Feb 17 2024 | 0.19985 | -0.00088 | -0.44% | 0.2006 | 0.2098 | 0.1973 | 1,014,858.00 |
| Feb 16 2024 | 0.20073 | -0.01042 | -4.93% | 0.21187 | 0.2126 | 0.1996 | 1,047,329.00 |
| Feb 15 2024 | 0.21115 | 0.00205 | 0.98% | 0.20853 | 0.222 | 0.201 | 781,843.00 |
| Feb 14 2024 | 0.2091 | 0.00911 | 4.56% | 0.19999 | 0.2112 | 0.19373 | 642,226.00 |
| Feb 13 2024 | 0.19999 | -0.00587 | -2.85% | 0.20505 | 0.21109 | 0.1992 | 565,495.00 |
| Feb 12 2024 | 0.20586 | 0.00322 | 1.59% | 0.20241 | 0.215 | 0.19999 | 702,561.00 |
| Feb 11 2024 | 0.20264 | -0.00164 | -0.80% | 0.20426 | 0.20805 | 0.1959 | 533,679.00 |
| Feb 10 2024 | 0.20428 | -0.00653 | -3.10% | 0.21086 | 0.2172 | 0.20371 | 449,110.00 |
