Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.QSPUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 18 2024 | 0.001382 | -0.000125 | -8.29% | 0.001527 | 0.001529 | 0.001338 | 7,546,579.00 |
| Jul 17 2024 | 0.001507 | 0.00005 | 3.43% | 0.001421 | 0.00278 | 0.001385 | 6,297,589.00 |
| Jul 16 2024 | 0.001457 | -0.000015 | -1.02% | 0.001474 | 0.001481 | 0.001409 | 4,573,065.00 |
| Jul 15 2024 | 0.001472 | 0.000105 | 7.67% | 0.001481 | 0.001523 | 0.001438 | 4,301,577.00 |
| Jul 14 2024 | 0.001367 | 0.00000400 | 0.29% | 0.00136 | 0.00142 | 0.001343 | 3,174,478.00 |
| Jul 13 2024 | 0.001363 | 0.000027 | 2.02% | 0.001372 | 0.001489 | 0.001289 | 1,962,226.00 |
| Jul 12 2024 | 0.001336 | 0.000012 | 0.91% | 0.001345 | 0.001471 | 0.001295 | 7,234,764.00 |
| Jul 11 2024 | 0.001325 | 0.000013 | 0.99% | 0.001344 | 0.001483 | 0.001302 | 1,531,287.00 |
| Jul 10 2024 | 0.001311 | 0.00000700 | 0.54% | 0.001384 | 0.001384 | 0.001309 | 1,614,545.00 |
| Jul 09 2024 | 0.001304 | 0.00002 | 1.56% | 0.001284 | 0.001344 | 0.001284 | 5,207,306.00 |
| Jul 08 2024 | 0.001284 | -0.00007 | -5.17% | 0.001324 | 0.001324 | 0.00128 | 10,756,434.00 |
| Jul 07 2024 | 0.001354 | -0.000146 | -9.74% | 0.001488 | 0.001505 | 0.001314 | 3,499,942.00 |
| Jul 06 2024 | 0.0015 | 0.000093 | 6.61% | 0.001407 | 0.00163 | 0.001401 | 6,999,599.00 |
| Jul 05 2024 | 0.001407 | -0.00014 | -9.05% | 0.001548 | 0.00155 | 0.001405 | 6,277,028.00 |
| Jul 04 2024 | 0.001547 | -0.000054 | -3.37% | 0.001599 | 0.00168 | 0.001541 | 9,647,948.00 |
| Jul 03 2024 | 0.001601 | -0.000099 | -5.83% | 0.001701 | 0.001701 | 0.001593 | 1,418,292.00 |
| Jul 02 2024 | 0.0017 | 0.000039 | 2.35% | 0.001656 | 0.001759 | 0.00162 | 1,584,072.00 |
| Jul 01 2024 | 0.001661 | -0.00007 | -4.05% | 0.001732 | 0.001793 | 0.001657 | 5,897,648.00 |
| Jun 30 2024 | 0.00173 | 0.000043 | 2.55% | 0.001689 | 0.001745 | 0.001679 | 4,489,296.00 |
| Jun 29 2024 | 0.001688 | 0.000108 | 6.83% | 0.00176 | 0.0018 | 0.001679 | 1,840,542.00 |
| Jun 28 2024 | 0.00158 | 0.000092 | 6.19% | 0.001663 | 0.00181 | 0.001484 | 996,741.00 |
| Jun 27 2024 | 0.001487 | 0.000063 | 4.42% | 0.001443 | 0.001597 | 0.001351 | 5,370,133.00 |
| Jun 26 2024 | 0.001424 | 0.000135 | 10.51% | 0.001453 | 0.00159 | 0.001324 | 1,641,914.00 |
| Jun 25 2024 | 0.001289 | 0.000132 | 11.36% | 0.001232 | 0.001401 | 0.001195 | 476,052.00 |
| Jun 24 2024 | 0.001157 | 0.000012 | 1.05% | 0.001147 | 0.001215 | 0.001144 | 6,162,254.00 |
| Jun 23 2024 | 0.001145 | -0.000336 | -22.69% | 0.001437 | 0.001437 | 0.00111 | 6,194,306.00 |
| Jun 22 2024 | 0.001481 | 0.000077 | 5.48% | 0.001405 | 0.001481 | 0.00131 | 4,782,129.00 |
| Jun 21 2024 | 0.001404 | -0.000049 | -3.37% | 0.001439 | 0.001468 | 0.001401 | 3,655,350.00 |
| Jun 20 2024 | 0.001453 | -0.000099 | -6.38% | 0.001484 | 0.001484 | 0.001416 | 7,642,147.00 |
| Jun 19 2024 | 0.001552 | -0.000073 | -4.49% | 0.001621 | 0.001681 | 0.0014 | 3,393,467.00 |
| Jun 18 2024 | 0.001626 | -0.000081 | -4.75% | 0.001705 | 0.001711 | 0.00161 | 6,246,352.00 |
| Jun 17 2024 | 0.001707 | -0.00000010 | -0.01% | 0.00171 | 0.001818 | 0.001692 | 2,464,655.00 |
| Jun 16 2024 | 0.001707 | 0.000059 | 3.58% | 0.001645 | 0.001725 | 0.001634 | 8,212,579.00 |
| Jun 15 2024 | 0.001648 | 0.000058 | 3.65% | 0.001651 | 0.001729 | 0.001569 | 4,966,144.00 |
| Jun 14 2024 | 0.00159 | 0.00000050 | 0.03% | 0.001649 | 0.00176 | 0.001586 | 318,802.00 |
| Jun 13 2024 | 0.00159 | -0.000071 | -4.28% | 0.00166 | 0.001719 | 0.001584 | 4,149,597.00 |
| Jun 12 2024 | 0.00166 | 0.00003 | 1.84% | 0.001626 | 0.001845 | 0.001606 | 3,235,449.00 |
| Jun 11 2024 | 0.00163 | -0.00001 | -0.61% | 0.001674 | 0.001763 | 0.001584 | 3,022,595.00 |
| Jun 10 2024 | 0.001641 | -0.000085 | -4.93% | 0.001696 | 0.001696 | 0.001618 | 4,625,002.00 |
| Jun 09 2024 | 0.001726 | -0.000013 | -0.75% | 0.001735 | 0.001735 | 0.00163 | 8,513,689.00 |
| Jun 08 2024 | 0.001738 | -0.000113 | -6.10% | 0.001848 | 0.001871 | 0.001648 | 7,318,212.00 |
| Jun 07 2024 | 0.001852 | 0.000035 | 1.93% | 0.001816 | 0.001883 | 0.001811 | 7,292,088.00 |
| Jun 06 2024 | 0.001817 | 0.00000040 | 0.02% | 0.001818 | 0.001825 | 0.001801 | 7,684,877.00 |
| Jun 05 2024 | 0.001816 | 0.00000200 | 0.11% | 0.001811 | 0.001824 | 0.0018 | 7,564,131.00 |
| Jun 04 2024 | 0.001814 | -0.00001 | -0.55% | 0.001824 | 0.001829 | 0.0018 | 4,300,836.00 |
| Jun 03 2024 | 0.001825 | -0.000026 | -1.40% | 0.001883 | 0.001883 | 0.001811 | 5,996,816.00 |
| Jun 02 2024 | 0.001851 | -0.000016 | -0.86% | 0.001868 | 0.001949 | 0.001805 | 5,116,293.00 |
| Jun 01 2024 | 0.001867 | 0.000061 | 3.38% | 0.001845 | 0.002019 | 0.001812 | 1,772,796.00 |
| May 31 2024 | 0.001806 | 0.000035 | 1.98% | 0.001924 | 0.001924 | 0.001779 | 2,130,329.00 |
| May 30 2024 | 0.001771 | -0.000135 | -7.08% | 0.001919 | 0.001947 | 0.001674 | 3,763,003.00 |
| May 29 2024 | 0.001906 | -0.000082 | -4.12% | 0.00203 | 0.002092 | 0.001894 | 5,993,696.00 |
| May 28 2024 | 0.001988 | -0.00006 | -2.93% | 0.002049 | 0.002066 | 0.001926 | 7,438,512.00 |
| May 27 2024 | 0.002049 | 0.00000400 | 0.20% | 0.002048 | 0.002168 | 0.00193 | 5,424,780.00 |
| May 26 2024 | 0.002045 | 0.000117 | 6.06% | 0.001928 | 0.002074 | 0.001923 | 6,466,506.00 |
| May 25 2024 | 0.001928 | -0.000049 | -2.48% | 0.001973 | 0.001978 | 0.001922 | 7,333,208.00 |
| May 24 2024 | 0.001977 | -0.000048 | -2.37% | 0.002021 | 0.002021 | 0.001926 | 7,720,671.00 |
| May 23 2024 | 0.002025 | -0.00021 | -9.39% | 0.002204 | 0.002411 | 0.001988 | 4,576,478.00 |
| May 22 2024 | 0.002235 | -0.000742 | -24.92% | 0.002938 | 0.00349 | 0.001982 | 13,818,807.00 |
| May 21 2024 | 0.002977 | 0.001354 | 83.47% | 0.001628 | 0.0041 | 0.001606 | 9,902,687.00 |
| May 20 2024 | 0.001623 | -0.000183 | -10.14% | 0.001808 | 0.001934 | 0.00151 | 6,588,755.00 |
| May 19 2024 | 0.001805 | 0.00003 | 1.69% | 0.001796 | 0.001935 | 0.001755 | 4,348,979.00 |
| May 18 2024 | 0.001775 | 0.000201 | 12.79% | 0.001569 | 0.001901 | 0.001566 | 3,132,425.00 |
| May 17 2024 | 0.001574 | 0.000118 | 8.09% | 0.001456 | 0.001931 | 0.001454 | 8,410,767.00 |
| May 16 2024 | 0.001456 | -0.000201 | -12.13% | 0.001639 | 0.001639 | 0.001449 | 4,193,280.00 |
| May 15 2024 | 0.001657 | 0.000011 | 0.67% | 0.00164 | 0.00174 | 0.00143 | 3,480,206.00 |
| May 14 2024 | 0.001646 | -0.000095 | -5.46% | 0.001769 | 0.001814 | 0.0016 | 4,317,990.00 |
| May 13 2024 | 0.001741 | -0.000021 | -1.19% | 0.001766 | 0.001798 | 0.001715 | 2,418,933.00 |
| May 12 2024 | 0.001762 | 0.000053 | 3.10% | 0.00171 | 0.001852 | 0.001708 | 4,934,885.00 |
| May 11 2024 | 0.001709 | -0.00000500 | -0.29% | 0.001715 | 0.001795 | 0.0017 | 8,258,219.00 |
| May 10 2024 | 0.001714 | -0.000091 | -5.04% | 0.001814 | 0.001825 | 0.001701 | 7,289,090.00 |
| May 09 2024 | 0.001805 | 0.00000600 | 0.33% | 0.001781 | 0.001823 | 0.001731 | 4,101,301.00 |
| May 08 2024 | 0.001799 | 0.00 | 0.00% | 0.001788 | 0.001896 | 0.00178 | 2,906,997.00 |
| May 07 2024 | 0.001799 | -0.000027 | -1.48% | 0.001927 | 0.001928 | 0.001747 | 3,574,147.00 |
| May 06 2024 | 0.001826 | -0.000218 | -10.67% | 0.002044 | 0.002064 | 0.0018 | 2,442,546.00 |
| May 05 2024 | 0.002044 | -0.00024 | -10.51% | 0.00234 | 0.002387 | 0.00191 | 4,094,928.00 |
| May 04 2024 | 0.002284 | 0.000054 | 2.42% | 0.002218 | 0.0028 | 0.002001 | 3,009,222.00 |
| May 03 2024 | 0.00223 | 0.00000200 | 0.09% | 0.002222 | 0.002345 | 0.002065 | 4,487,775.00 |
| May 02 2024 | 0.002228 | 0.000107 | 5.04% | 0.002121 | 0.002312 | 0.002116 | 4,198,665.00 |
| May 01 2024 | 0.002121 | -0.000057 | -2.62% | 0.002178 | 0.002224 | 0.002116 | 3,648,332.00 |
| Apr 30 2024 | 0.002178 | -0.00009 | -3.97% | 0.002267 | 0.002278 | 0.002014 | 6,208,141.00 |
| Apr 29 2024 | 0.002268 | -0.00000700 | -0.31% | 0.002273 | 0.002519 | 0.002244 | 3,949,317.00 |
| Apr 28 2024 | 0.002275 | 0.00002 | 0.89% | 0.002262 | 0.002287 | 0.002175 | 5,639,253.00 |
| Apr 27 2024 | 0.002255 | -0.000045 | -1.96% | 0.002301 | 0.002327 | 0.002223 | 5,013,207.00 |
| Apr 26 2024 | 0.0023 | 0.000252 | 12.30% | 0.002052 | 0.002397 | 0.002049 | 3,941,919.00 |
| Apr 25 2024 | 0.002048 | -0.000141 | -6.44% | 0.002191 | 0.002192 | 0.002041 | 3,762,514.00 |
| Apr 24 2024 | 0.002189 | -0.000353 | -13.89% | 0.002547 | 0.003038 | 0.002001 | 11,094,920.00 |
| Apr 23 2024 | 0.002542 | 0.000129 | 5.35% | 0.002435 | 0.002754 | 0.002335 | 4,609,060.00 |
| Apr 22 2024 | 0.002413 | -0.000547 | -18.48% | 0.002934 | 0.002934 | 0.001641 | 5,519,785.00 |
| Apr 21 2024 | 0.00296 | 0.000382 | 14.82% | 0.002692 | 0.0032 | 0.002496 | 2,610,179.00 |
| Apr 20 2024 | 0.002578 | -0.000289 | -10.08% | 0.0031 | 0.003407 | 0.00211 | 2,486,081.00 |
