ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      Subscribe Login/Register Profile Icon
      S&P 500
      5,544.59
      -0.78%
      US Tech 100
      19,159.60
      -0.10%
      Dow Jones
      40,665.02
      -1.29%
      Brent Oil
      84.185
      0.12%
      Bitcoin
      63,976.11
      0.01%
      Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
      Get Started
      1. Home
      2. Investing
      3. Cryptocurrencies
      4. GATE
      5. QiSwap (Gate.io:QIUSDT)

      6. QiSwap (Gate.io:QIUSDT) Historical

      QIUSDT QiSwap

      0.005637
      -0.00002 (-0.35%)
      05:46:20 - Realtime Data

      QIUSDT Historical Prices

      Date Close Change Change (%) Open High Low Volume
      Jul 18 2024 0.005657 -0.000012 -0.21% 0.005669 0.005682 0.005563 2,450,574.00
      Jul 17 2024 0.005669 -0.000043 -0.75% 0.005706 0.006206 0.005661 2,295,671.00
      Jul 16 2024 0.005712 0.000256 4.69% 0.005447 0.005714 0.005415 2,591,028.00
      Jul 15 2024 0.005456 0.000085 1.58% 0.005363 0.005469 0.005324 2,755,562.00
      Jul 14 2024 0.005371 0.000129 2.46% 0.00524 0.005661 0.005123 2,613,569.00
      Jul 13 2024 0.005242 0.000296 5.98% 0.004948 0.005269 0.00491 2,695,283.00
      Jul 12 2024 0.004946 -0.000084 -1.67% 0.00504 0.005061 0.004882 2,337,512.00
      Jul 11 2024 0.00503 -0.000013 -0.26% 0.005048 0.005154 0.005009 2,802,323.00
      Jul 10 2024 0.005043 0.000018 0.36% 0.004984 0.005404 0.004949 2,954,011.00
      Jul 09 2024 0.005025 0.000046 0.92% 0.004988 0.005091 0.004893 2,966,072.00
      Jul 08 2024 0.004979 -0.000035 -0.70% 0.005014 0.005063 0.004894 2,930,933.00
      Jul 07 2024 0.005014 0.000114 2.33% 0.004904 0.005021 0.004882 2,840,686.00
      Jul 06 2024 0.0049 0.000021 0.43% 0.004863 0.004956 0.004828 2,928,707.00
      Jul 05 2024 0.004879 -0.0003 -5.79% 0.005164 0.005181 0.004546 3,156,288.00
      Jul 04 2024 0.005179 -0.00039 -7.00% 0.005577 0.005612 0.00503 2,655,530.00
      Jul 03 2024 0.005569 -0.000141 -2.47% 0.005715 0.005726 0.005531 2,418,628.00
      Jul 02 2024 0.00571 0.000115 2.06% 0.005584 0.00576 0.005542 2,438,935.00
      Jul 01 2024 0.005595 0.000151 2.77% 0.005618 0.005707 0.00555 2,574,462.00
      Jun 30 2024 0.005444 -0.00049 -8.26% 0.005941 0.006007 0.005396 2,795,313.00
      Jun 29 2024 0.005934 0.000095 1.63% 0.005863 0.006057 0.005745 2,799,955.00
      Jun 28 2024 0.005839 -0.000152 -2.54% 0.00599 0.005993 0.005819 2,605,056.00
      Jun 27 2024 0.005991 -0.00001 -0.17% 0.005996 0.006079 0.005798 2,264,966.00
      Jun 26 2024 0.006001 -0.00004 -0.66% 0.006061 0.0061 0.005859 2,089,762.00
      Jun 25 2024 0.006041 0.000327 5.72% 0.0057 0.0075 0.005569 2,273,455.00
      Jun 24 2024 0.005714 -0.000287 -4.78% 0.006035 0.006042 0.005662 2,160,714.00
      Jun 23 2024 0.006001 -0.000065 -1.07% 0.006053 0.006173 0.005921 2,105,842.00
      Jun 22 2024 0.006066 0.000083 1.39% 0.006048 0.00631 0.005982 1,683,376.00
      Jun 21 2024 0.005983 -0.000186 -3.02% 0.006136 0.006251 0.005979 494,025.00
      Jun 20 2024 0.006169 -0.000245 -3.82% 0.006419 0.006424 0.005982 2,279,888.00
      Jun 19 2024 0.006414 -0.000054 -0.83% 0.006485 0.006623 0.006406 2,271,791.00
      Jun 18 2024 0.006468 -0.00000800 -0.12% 0.006465 0.006556 0.006406 2,299,932.00
      Jun 17 2024 0.006476 0.000012 0.19% 0.006468 0.006626 0.006407 2,134,895.00
      Jun 16 2024 0.006464 0.00000100 0.02% 0.006462 0.006524 0.006407 2,197,778.00
      Jun 15 2024 0.006463 -0.00013 -1.97% 0.006575 0.006751 0.006443 1,934,961.00
      Jun 14 2024 0.006593 0.000136 2.11% 0.006462 0.007094 0.006406 2,342,462.00
      Jun 13 2024 0.006457 0.000076 1.19% 0.00636 0.006464 0.00636 1,714,080.00
      Jun 12 2024 0.006381 0.000101 1.61% 0.006293 0.006907 0.006132 1,993,580.00
      Jun 11 2024 0.00628 -0.000094 -1.47% 0.00638 0.006411 0.0062 2,386,946.00
      Jun 10 2024 0.006374 -0.000038 -0.59% 0.00641 0.006568 0.006354 2,186,742.00
      Jun 09 2024 0.006412 -0.000302 -4.50% 0.006725 0.006747 0.006354 2,218,616.00
      Jun 08 2024 0.006714 -0.000023 -0.34% 0.006734 0.007084 0.006661 2,779,403.00
      Jun 07 2024 0.006737 -0.000224 -3.22% 0.006944 0.0075 0.006504 3,532,394.00
      Jun 06 2024 0.006961 0.000241 3.59% 0.006691 0.007105 0.006365 2,424,994.00
      Jun 05 2024 0.00672 0.000527 8.51% 0.006193 0.007 0.006181 3,015,350.00
      Jun 04 2024 0.006193 -0.000298 -4.59% 0.0065 0.006652 0.00611 1,512,365.00
      Jun 03 2024 0.006491 0.000424 6.99% 0.006059 0.006652 0.006057 2,275,744.00
      Jun 02 2024 0.006067 -0.000476 -7.27% 0.006526 0.006532 0.006033 2,204,388.00
      Jun 01 2024 0.006543 -0.000663 -9.20% 0.007192 0.007207 0.006138 2,790,827.00
      May 31 2024 0.007206 -0.000094 -1.29% 0.007292 0.007306 0.006693 2,305,117.00
      May 30 2024 0.0073 0.00042 6.10% 0.006871 0.008199 0.006657 2,300,282.00
      May 29 2024 0.00688 -0.000044 -0.64% 0.006894 0.0074 0.006777 2,888,156.00
      May 28 2024 0.006924 0.000318 4.81% 0.006609 0.007009 0.00659 2,261,545.00
      May 27 2024 0.006606 -0.000024 -0.36% 0.006627 0.006689 0.00649 1,912,891.00
      May 26 2024 0.00663 0.000244 3.82% 0.006388 0.007077 0.006345 2,457,251.00
      May 25 2024 0.006386 0.000198 3.20% 0.006188 0.00657 0.006093 2,357,631.00
      May 24 2024 0.006188 0.00015 2.48% 0.006034 0.006228 0.00603 2,175,727.00
      May 23 2024 0.006038 -0.000129 -2.09% 0.006173 0.00621 0.005861 3,190,455.00
      May 22 2024 0.006167 -0.00000900 -0.15% 0.00618 0.006279 0.005938 2,251,897.00
      May 21 2024 0.006176 0.000245 4.13% 0.005947 0.0066 0.005827 2,353,581.00
      May 20 2024 0.005931 0.000139 2.40% 0.005791 0.006058 0.005661 2,411,793.00
      May 19 2024 0.005792 0.000255 4.61% 0.005524 0.005999 0.005514 2,261,397.00
      May 18 2024 0.005537 -0.000066 -1.18% 0.005583 0.005656 0.005339 2,639,634.00
      May 17 2024 0.005603 0.000318 6.02% 0.005281 0.0063 0.005252 2,994,277.00
      May 16 2024 0.005285 0.00000300 0.06% 0.005287 0.005695 0.005196 2,534,570.00
      May 15 2024 0.005282 -0.000216 -3.93% 0.005493 0.005606 0.005126 2,863,230.00
      May 14 2024 0.005498 -0.00018 -3.17% 0.005683 0.005814 0.005423 2,522,821.00
      May 13 2024 0.005678 -0.00043 -7.04% 0.006097 0.006666 0.005531 2,371,291.00
      May 12 2024 0.006108 0.000299 5.15% 0.005845 0.00696 0.005484 2,476,772.00
      May 11 2024 0.005809 -0.000267 -4.39% 0.00607 0.006454 0.0055 3,572,054.00
      May 10 2024 0.006076 0.000129 2.17% 0.005954 0.006216 0.005879 2,324,127.00
      May 09 2024 0.005947 0.00000700 0.12% 0.005938 0.006153 0.005635 2,060,010.00
      May 08 2024 0.00594 -0.000064 -1.07% 0.006004 0.006006 0.005846 2,457,518.00
      May 07 2024 0.006004 0.00000200 0.03% 0.006002 0.00617 0.005884 2,312,296.00
      May 06 2024 0.006002 -0.000106 -1.74% 0.006105 0.006201 0.0058 2,094,368.00
      May 05 2024 0.006108 -0.000034 -0.55% 0.006149 0.006504 0.005908 2,194,774.00
      May 04 2024 0.006142 0.000184 3.09% 0.005968 0.006503 0.005948 2,023,756.00
      May 03 2024 0.005958 -0.000155 -2.54% 0.006215 0.007643 0.005666 2,576,124.00
      May 02 2024 0.006113 0.000054 0.89% 0.006057 0.006323 0.005953 1,949,037.00
      May 01 2024 0.006059 0.000034 0.56% 0.00607 0.006094 0.005941 2,274,013.00
      Apr 30 2024 0.006025 -0.000532 -8.11% 0.006562 0.006571 0.006 2,167,926.00
      Apr 29 2024 0.006557 0.000118 1.83% 0.006436 0.006701 0.006003 1,927,107.00
      Apr 28 2024 0.006439 -0.001409 -17.95% 0.007828 0.008144 0.005833 2,613,633.00
      Apr 27 2024 0.007848 0.000963 13.99% 0.006776 0.008199 0.006569 2,747,816.00
      Apr 26 2024 0.006885 0.000505 7.92% 0.006297 0.006972 0.0055 2,666,902.00
      Apr 25 2024 0.00638 -0.000011 -0.17% 0.006376 0.00681 0.006011 2,349,326.00
      Apr 24 2024 0.006391 0.000143 2.29% 0.006249 0.006436 0.006015 2,461,909.00
      Apr 23 2024 0.006248 -0.00034 -5.16% 0.006539 0.006829 0.006209 2,282,658.00
      Apr 22 2024 0.006588 0.000164 2.55% 0.006429 0.007303 0.006345 2,640,072.00
      Apr 21 2024 0.006424 -0.000444 -6.46% 0.006859 0.007301 0.005793 2,458,601.00
      Apr 20 2024 0.006868 0.000094 1.39% 0.006771 0.007166 0.006106 2,952,947.00

      Your Recent History

      GATE
      QIUSDT
      QiSwap
      NYSE
      LIII.WS
      Leo Holdings III
      COIN
      BENJIETH
      BENJI
      LSE
      TP05
      Ishs $ Tps 0-5
      COIN
      BENJIBTC
      BIT
      UV4LV1
      UniCredit Bank
      Delayed Upgrade Clock