Register to chat with like-minded investors on our interactive forums.QBTUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 21 2024 | 0.001752 | -0.000048 | -2.67% | 0.001867 | 0.001947 | 0.001719 | 323,239.00 |
| May 20 2024 | 0.0018 | 0.00 | 0.00% | 0.0018 | 0.0018 | 0.0017 | 241,588.00 |
| May 19 2024 | 0.0018 | -0.00005 | -2.70% | 0.00178 | 0.002 | 0.001761 | 143,951.00 |
| May 18 2024 | 0.00185 | -0.000032 | -1.70% | 0.0019 | 0.002014 | 0.001744 | 59,264.00 |
| May 17 2024 | 0.001882 | 0.000132 | 7.51% | 0.00175 | 0.00195 | 0.001701 | 257,363.00 |
| May 16 2024 | 0.00175 | -0.000148 | -7.80% | 0.001898 | 0.0019 | 0.001695 | 74,486.00 |
| May 15 2024 | 0.001898 | 0.000196 | 11.50% | 0.001756 | 0.001898 | 0.001751 | 179,084.00 |
| May 14 2024 | 0.001702 | -0.000106 | -5.86% | 0.001816 | 0.001834 | 0.001702 | 2,515,639.00 |
| May 13 2024 | 0.001808 | 0.00000700 | 0.39% | 0.001801 | 0.00189 | 0.001721 | 1,559,685.00 |
| May 12 2024 | 0.001802 | 0.000063 | 3.62% | 0.001734 | 0.001893 | 0.00173 | 1,425,454.00 |
| May 11 2024 | 0.001739 | -0.000273 | -13.57% | 0.001935 | 0.001957 | 0.001722 | 2,269,760.00 |
| May 10 2024 | 0.002011 | 0.000084 | 4.36% | 0.001936 | 0.002246 | 0.001877 | 5,032,856.00 |
| May 09 2024 | 0.001928 | 0.000074 | 3.99% | 0.001933 | 0.001942 | 0.001909 | 1,321,116.00 |
| May 08 2024 | 0.001854 | -0.000041 | -2.16% | 0.001802 | 0.001962 | 0.001802 | 3,782,186.00 |
| May 07 2024 | 0.001895 | 0.000128 | 7.26% | 0.001789 | 0.00193 | 0.001747 | 279,325.00 |
| May 06 2024 | 0.001766 | -0.000104 | -5.56% | 0.001866 | 0.001887 | 0.00172 | 6,563,426.00 |
| May 05 2024 | 0.00187 | -0.000179 | -8.74% | 0.002051 | 0.002052 | 0.001852 | 4,743,686.00 |
| May 04 2024 | 0.002049 | 0.000084 | 4.28% | 0.002025 | 0.002224 | 0.00201 | 2,023,671.00 |
| May 03 2024 | 0.001965 | 0.000112 | 6.05% | 0.0019 | 0.0025 | 0.0018 | 1,182,542.00 |
| May 02 2024 | 0.001853 | 0.000043 | 2.38% | 0.001811 | 0.001853 | 0.001667 | 5,901,244.00 |
| May 01 2024 | 0.00181 | 0.00000400 | 0.22% | 0.001931 | 0.001931 | 0.0018 | 2,312,024.00 |
| Apr 30 2024 | 0.001806 | -0.000119 | -6.18% | 0.001923 | 0.002567 | 0.001801 | 1,474,676.00 |
| Apr 29 2024 | 0.001925 | 0.000011 | 0.57% | 0.002082 | 0.002082 | 0.001919 | 638,855.00 |
| Apr 28 2024 | 0.001914 | -0.00000100 | -0.05% | 0.001916 | 0.001922 | 0.001906 | 4,909,391.00 |
| Apr 27 2024 | 0.001916 | -0.00018 | -8.59% | 0.001993 | 0.001993 | 0.001906 | 4,349,834.00 |
| Apr 26 2024 | 0.002096 | 0.00014 | 7.13% | 0.00194 | 0.002096 | 0.00194 | 173,213.00 |
| Apr 25 2024 | 0.001956 | -0.000045 | -2.25% | 0.001999 | 0.002006 | 0.00188 | 1,969,724.00 |
| Apr 24 2024 | 0.002002 | 0.000021 | 1.06% | 0.001988 | 0.00206 | 0.001985 | 5,724,732.00 |
| Apr 23 2024 | 0.00198 | -0.000043 | -2.13% | 0.002075 | 0.002093 | 0.001972 | 3,801,099.00 |
| Apr 22 2024 | 0.002023 | -0.00000600 | -0.30% | 0.002029 | 0.002032 | 0.001972 | 3,951,181.00 |
| Apr 21 2024 | 0.002029 | 0.000021 | 1.05% | 0.002268 | 0.002268 | 0.002023 | 2,288,096.00 |
| Apr 20 2024 | 0.002008 | 0.000078 | 4.04% | 0.001932 | 0.002268 | 0.001804 | 1,761,091.00 |
| Apr 19 2024 | 0.00193 | 0.000258 | 15.42% | 0.0018 | 0.002211 | 0.001657 | 3,775,071.00 |
| Apr 18 2024 | 0.001672 | -0.000195 | -10.44% | 0.00187 | 0.001871 | 0.001663 | 2,153,862.00 |
| Apr 17 2024 | 0.001867 | 0.00000100 | 0.05% | 0.001869 | 0.001879 | 0.00186 | 7,336,172.00 |
| Apr 16 2024 | 0.001866 | -0.000133 | -6.65% | 0.001937 | 0.001955 | 0.00186 | 2,178,152.00 |
| Apr 15 2024 | 0.001999 | 0.00006 | 3.09% | 0.002047 | 0.002055 | 0.0019 | 74,676.00 |
| Apr 14 2024 | 0.001939 | 0.000054 | 2.86% | 0.001885 | 0.00202 | 0.001861 | 3,048,673.00 |
| Apr 13 2024 | 0.001885 | -0.00003 | -1.57% | 0.001914 | 0.001972 | 0.00186 | 7,588,520.00 |
| Apr 12 2024 | 0.001915 | -0.000042 | -2.15% | 0.001958 | 0.001971 | 0.001905 | 7,164,640.00 |
| Apr 11 2024 | 0.001957 | -0.000014 | -0.71% | 0.001965 | 0.002002 | 0.001931 | 6,514,630.00 |
| Apr 10 2024 | 0.00197 | -0.000086 | -4.18% | 0.001987 | 0.002139 | 0.001915 | 4,789,025.00 |
| Apr 09 2024 | 0.002056 | 0.00000010 | 0.00% | 0.002055 | 0.002076 | 0.002001 | 6,028,826.00 |
| Apr 08 2024 | 0.002056 | 0.00003 | 1.48% | 0.002025 | 0.00215 | 0.002 | 6,156,982.00 |
| Apr 07 2024 | 0.002026 | 0.000061 | 3.10% | 0.001967 | 0.002056 | 0.00195 | 4,131,252.00 |
| Apr 06 2024 | 0.001965 | 0.000074 | 3.91% | 0.001892 | 0.001972 | 0.001891 | 6,711,044.00 |
| Apr 05 2024 | 0.001891 | -0.000062 | -3.17% | 0.001953 | 0.00196 | 0.00189 | 7,430,562.00 |
| Apr 04 2024 | 0.001953 | 0.000025 | 1.30% | 0.001928 | 0.002075 | 0.001904 | 7,596,600.00 |
| Apr 03 2024 | 0.001929 | -0.000028 | -1.43% | 0.001957 | 0.001958 | 0.001926 | 8,115,368.00 |
| Apr 02 2024 | 0.001957 | -0.000097 | -4.72% | 0.002052 | 0.00206 | 0.00192 | 7,912,087.00 |
| Apr 01 2024 | 0.002054 | -0.00000700 | -0.34% | 0.002065 | 0.00208 | 0.002034 | 7,976,509.00 |
| Mar 31 2024 | 0.002061 | 0.000028 | 1.38% | 0.002024 | 0.002088 | 0.002006 | 5,744,743.00 |
| Mar 30 2024 | 0.002033 | 0.00000200 | 0.10% | 0.00203 | 0.00209 | 0.002005 | 7,573,746.00 |
| Mar 29 2024 | 0.002031 | -0.000057 | -2.73% | 0.002085 | 0.002128 | 0.001926 | 9,539,333.00 |
| Mar 28 2024 | 0.002088 | -0.000062 | -2.88% | 0.002139 | 0.002218 | 0.002062 | 10,391,567.00 |
| Mar 27 2024 | 0.002149 | 0.000019 | 0.89% | 0.002128 | 0.002175 | 0.002124 | 10,885,029.00 |
| Mar 26 2024 | 0.002131 | -0.000041 | -1.89% | 0.002168 | 0.00218 | 0.002099 | 11,533,835.00 |
| Mar 25 2024 | 0.002171 | 0.000115 | 5.57% | 0.002057 | 0.002197 | 0.002023 | 11,330,646.00 |
| Mar 24 2024 | 0.002057 | 0.00001 | 0.49% | 0.00205 | 0.00223 | 0.001868 | 13,208,473.00 |
| Mar 23 2024 | 0.002047 | 0.000127 | 6.61% | 0.001917 | 0.002173 | 0.001916 | 9,756,496.00 |
| Mar 22 2024 | 0.00192 | 0.00000600 | 0.31% | 0.001913 | 0.001926 | 0.001901 | 13,011,682.00 |
| Mar 21 2024 | 0.001914 | 0.000032 | 1.70% | 0.001882 | 0.001935 | 0.00188 | 12,742,883.00 |
| Mar 20 2024 | 0.001882 | -0.000025 | -1.31% | 0.001907 | 0.001917 | 0.001867 | 12,937,026.00 |
| Mar 19 2024 | 0.001907 | -0.000069 | -3.49% | 0.001981 | 0.001996 | 0.0019 | 12,668,744.00 |
| Mar 18 2024 | 0.001976 | 0.000029 | 1.49% | 0.001949 | 0.002038 | 0.001949 | 12,042,692.00 |
| Mar 17 2024 | 0.001947 | -0.000086 | -4.23% | 0.002034 | 0.002042 | 0.001935 | 8,205,710.00 |
| Mar 16 2024 | 0.002033 | -0.000076 | -3.60% | 0.002102 | 0.002265 | 0.00203 | 10,853,269.00 |
| Mar 15 2024 | 0.00211 | 0.000054 | 2.63% | 0.002045 | 0.002148 | 0.002 | 11,680,297.00 |
| Mar 14 2024 | 0.002055 | 0.000078 | 3.94% | 0.001967 | 0.002067 | 0.001949 | 12,295,523.00 |
| Mar 13 2024 | 0.001978 | -0.000121 | -5.77% | 0.002098 | 0.002098 | 0.001929 | 11,307,374.00 |
| Mar 12 2024 | 0.002098 | -0.000058 | -2.69% | 0.002154 | 0.002215 | 0.002092 | 10,139,720.00 |
| Mar 11 2024 | 0.002156 | -0.000036 | -1.64% | 0.002184 | 0.002198 | 0.002122 | 10,779,804.00 |
| Mar 10 2024 | 0.002192 | 0.000105 | 5.01% | 0.002092 | 0.00225 | 0.002071 | 11,861,601.00 |
| Mar 09 2024 | 0.002088 | -0.00000700 | -0.33% | 0.002092 | 0.002116 | 0.002032 | 12,360,952.00 |
| Mar 08 2024 | 0.002094 | 0.000021 | 1.01% | 0.002078 | 0.002259 | 0.002058 | 12,049,928.00 |
| Mar 07 2024 | 0.002074 | 0.000041 | 2.02% | 0.002035 | 0.002363 | 0.001976 | 12,685,722.00 |
| Mar 06 2024 | 0.002032 | -0.000227 | -10.05% | 0.00226 | 0.002405 | 0.002031 | 11,099,712.00 |
| Mar 05 2024 | 0.00226 | -0.000041 | -1.78% | 0.002311 | 0.002472 | 0.002115 | 11,598,508.00 |
| Mar 04 2024 | 0.002301 | 0.000215 | 10.32% | 0.002083 | 0.002331 | 0.00208 | 5,678,412.00 |
| Mar 03 2024 | 0.002085 | 0.00000800 | 0.39% | 0.002078 | 0.00232 | 0.002078 | 5,540,945.00 |
| Mar 02 2024 | 0.002078 | 0.000069 | 3.44% | 0.002019 | 0.0024 | 0.002015 | 7,556,794.00 |
| Mar 01 2024 | 0.002008 | 0.000072 | 3.72% | 0.001936 | 0.002011 | 0.001892 | 12,775,776.00 |
| Feb 29 2024 | 0.001936 | -0.000089 | -4.40% | 0.002017 | 0.002052 | 0.001902 | 10,244,645.00 |
| Feb 28 2024 | 0.002025 | -0.000032 | -1.56% | 0.002054 | 0.0024 | 0.002003 | 9,956,176.00 |
| Feb 27 2024 | 0.002057 | 0.000051 | 2.54% | 0.002008 | 0.002105 | 0.002002 | 9,042,590.00 |
| Feb 26 2024 | 0.002006 | -0.000104 | -4.93% | 0.00211 | 0.002116 | 0.001998 | 10,044,258.00 |
| Feb 25 2024 | 0.00211 | -0.000131 | -5.85% | 0.002242 | 0.002245 | 0.002052 | 8,961,900.00 |
| Feb 24 2024 | 0.002241 | 0.000031 | 1.40% | 0.002205 | 0.002252 | 0.002199 | 7,685,402.00 |
| Feb 23 2024 | 0.00221 | 0.000127 | 6.10% | 0.002075 | 0.002316 | 0.002065 | 8,764,452.00 |
| Feb 22 2024 | 0.002082 | 0.000034 | 1.66% | 0.002044 | 0.002109 | 0.00188 | 9,311,213.00 |
