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
      19,169.60
      -0.05%
      Dow Jones
      40,665.02
      -1.29%
      Brent Oil
      84.16
      0.10%
      Bitcoin
      64,050.96
      0.13%
      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. Quiztok Token (Gate.io:QTCONUSDT)

      6. Quiztok Token (Gate.io:QTCONUSDT) Historical

      QTCONUSDT Quiztok Token

      0.001481
      -0.00000680 (-0.46%)
      06:19:07 - Realtime Data

      QTCONUSDT Historical Prices

      Date Close Change Change (%) Open High Low Volume
      Jul 18 2024 0.001488 0.00000600 0.40% 0.001483 0.001518 0.001404 2,420,096.00
      Jul 17 2024 0.001482 0.00000700 0.47% 0.001474 0.001493 0.001465 8,791,095.00
      Jul 16 2024 0.001474 0.00000400 0.27% 0.001481 0.001541 0.001414 7,462,699.00
      Jul 15 2024 0.00147 -0.000013 -0.88% 0.001484 0.001489 0.001451 8,987,345.00
      Jul 14 2024 0.001483 0.000087 6.23% 0.001485 0.001504 0.001432 7,980,078.00
      Jul 13 2024 0.001397 -0.000078 -5.29% 0.001469 0.001479 0.001378 727,258.00
      Jul 12 2024 0.001475 0.000046 3.22% 0.00143 0.001476 0.001412 636,838.00
      Jul 11 2024 0.001428 -0.000042 -2.86% 0.001471 0.001514 0.001379 9,890,852.00
      Jul 10 2024 0.00147 0.00003 2.08% 0.001436 0.001635 0.001435 4,896,673.00
      Jul 09 2024 0.00144 0.000024 1.69% 0.00142 0.001481 0.001383 4,382,548.00
      Jul 08 2024 0.001416 0.000075 5.59% 0.001342 0.001454 0.00125 2,417,710.00
      Jul 07 2024 0.001342 -0.00000100 -0.07% 0.001343 0.001349 0.001342 550,911.00
      Jul 06 2024 0.001343 0.000041 3.15% 0.001315 0.001344 0.001315 6,990,658.00
      Jul 05 2024 0.001302 -0.000091 -6.53% 0.0014 0.0014 0.001102 6,740,979.00
      Jul 04 2024 0.001393 -0.000043 -2.99% 0.001487 0.001504 0.001393 207,421.00
      Jul 03 2024 0.001436 0.00000800 0.56% 0.001446 0.001574 0.001416 1,999,916.00
      Jul 02 2024 0.001428 0.00 0.00% 0.001428 0.001428 0.001428 0.00
      Jul 01 2024 0.001428 0.000026 1.85% 0.001402 0.001446 0.001402 914,289.00
      Jun 30 2024 0.001402 -0.000021 -1.48% 0.0014 0.001402 0.0014 160,683.00
      Jun 29 2024 0.001423 -0.000063 -4.24% 0.001485 0.00149 0.001399 7,582,702.00
      Jun 28 2024 0.001485 0.000051 3.56% 0.001432 0.001503 0.001427 4,349,238.00
      Jun 27 2024 0.001434 0.00000700 0.49% 0.001423 0.001435 0.001419 833,288.00
      Jun 26 2024 0.001427 0.00000080 0.06% 0.001426 0.001444 0.001387 8,658,679.00
      Jun 25 2024 0.001426 -0.00000500 -0.35% 0.001427 0.00145 0.001362 8,394,660.00
      Jun 24 2024 0.001431 -0.000034 -2.32% 0.001447 0.001587 0.001368 14,954,681.00
      Jun 23 2024 0.001465 -0.000015 -1.01% 0.001514 0.001541 0.001465 2,749,536.00
      Jun 22 2024 0.00148 0.000092 6.63% 0.001387 0.001549 0.001384 11,027,875.00
      Jun 21 2024 0.001388 -0.000026 -1.84% 0.001415 0.001496 0.001344 20,127,499.00
      Jun 20 2024 0.001414 0.00000500 0.35% 0.001407 0.001458 0.001387 10,262,393.00
      Jun 19 2024 0.001409 0.000087 6.58% 0.001322 0.001418 0.001317 25,701,733.00
      Jun 18 2024 0.001322 -0.000117 -8.13% 0.001443 0.001447 0.001274 52,697,238.00
      Jun 17 2024 0.001439 -0.000262 -15.41% 0.0017 0.001705 0.001372 27,225,111.00
      Jun 16 2024 0.0017 -0.000016 -0.93% 0.001717 0.001757 0.00167 19,366,859.00
      Jun 15 2024 0.001716 0.000032 1.90% 0.001775 0.001775 0.001703 3,880,873.00
      Jun 14 2024 0.001684 -0.000119 -6.60% 0.001807 0.001831 0.001684 8,535,656.00
      Jun 13 2024 0.001803 0.000035 1.98% 0.001765 0.001833 0.001747 25,930,768.00
      Jun 12 2024 0.001767 0.000021 1.20% 0.001746 0.001833 0.001727 8,071,218.00
      Jun 11 2024 0.001747 -0.00004 -2.24% 0.001788 0.001818 0.001725 7,473,185.00
      Jun 10 2024 0.001787 -0.000054 -2.93% 0.001841 0.002024 0.001712 8,935,196.00
      Jun 09 2024 0.001841 -0.00000700 -0.38% 0.001836 0.001931 0.001754 31,888,856.00
      Jun 08 2024 0.001848 -0.000016 -0.86% 0.001864 0.001933 0.001775 76,396,216.00
      Jun 07 2024 0.001864 -0.000099 -5.04% 0.00196 0.00196 0.001831 6,688,233.00
      Jun 06 2024 0.001963 0.000089 4.75% 0.001872 0.002003 0.001871 5,606,774.00
      Jun 05 2024 0.001874 -0.00003 -1.58% 0.001903 0.001917 0.001823 18,526,795.00
      Jun 04 2024 0.001903 -0.00000700 -0.37% 0.001912 0.002022 0.00185 24,669,927.00
      Jun 03 2024 0.001911 -0.00001 -0.52% 0.001921 0.001921 0.001826 28,605,427.00
      Jun 02 2024 0.001921 -0.000048 -2.44% 0.001968 0.002037 0.001913 33,559,334.00
      Jun 01 2024 0.001968 -0.000024 -1.20% 0.001992 0.002026 0.001928 6,556,540.00
      May 31 2024 0.001992 -0.000061 -2.97% 0.002053 0.002103 0.00199 7,998,671.00
      May 30 2024 0.002053 0.00000500 0.24% 0.00205 0.002155 0.002003 48,415,499.00
      May 29 2024 0.002048 0.000038 1.89% 0.00201 0.002169 0.002009 51,186,911.00
      May 28 2024 0.00201 0.000113 5.97% 0.001898 0.002017 0.001871 6,953,440.00
      May 27 2024 0.001897 0.000056 3.04% 0.001845 0.001938 0.001809 7,569,727.00
      May 26 2024 0.001841 0.000113 6.54% 0.001728 0.001846 0.001722 8,472,043.00
      May 25 2024 0.001728 0.00000200 0.12% 0.001728 0.001771 0.001724 5,829,424.00
      May 24 2024 0.001726 0.000024 1.41% 0.001706 0.00195 0.001706 9,417,932.00
      May 23 2024 0.001702 -0.000023 -1.33% 0.001728 0.001729 0.001696 23,963,152.00
      May 22 2024 0.001726 -0.000094 -5.17% 0.001825 0.00183 0.001721 130,465,821.00
      May 21 2024 0.00182 0.00013 7.69% 0.001683 0.001935 0.001681 36,665,002.00
      May 20 2024 0.00169 0.000019 1.14% 0.001672 0.001692 0.001608 39,379,707.00
      May 19 2024 0.001671 -0.000024 -1.42% 0.001694 0.001706 0.001666 37,674,136.00
      May 18 2024 0.001694 0.000036 2.17% 0.001653 0.001717 0.001651 37,434,782.00
      May 17 2024 0.001658 -0.00000100 -0.06% 0.001658 0.001667 0.001647 38,687,956.00
      May 16 2024 0.001659 -0.000027 -1.60% 0.001685 0.001695 0.001654 40,806,812.00
      May 15 2024 0.001686 0.000076 4.72% 0.001611 0.001716 0.001556 8,811,490.00
      May 14 2024 0.00161 -0.000056 -3.36% 0.001666 0.001698 0.001581 7,939,225.00
      May 13 2024 0.001666 -0.00000600 -0.36% 0.001679 0.00185 0.001618 8,993,583.00
      May 12 2024 0.001673 0.00000800 0.48% 0.001664 0.001935 0.001658 10,618,234.00
      May 11 2024 0.001664 -0.000016 -0.95% 0.001681 0.001681 0.001662 9,520,342.00
      May 10 2024 0.001681 -0.00000100 -0.06% 0.001683 0.001691 0.001678 18,061,176.00
      May 09 2024 0.001682 0.000037 2.25% 0.001645 0.001751 0.001644 20,554,603.00
      May 08 2024 0.001645 -0.000057 -3.35% 0.001706 0.001707 0.001642 7,965,732.00
      May 07 2024 0.001702 -0.000047 -2.69% 0.001749 0.001749 0.0017 36,659,843.00
      May 06 2024 0.001749 -0.00000800 -0.46% 0.001758 0.001785 0.001737 38,646,185.00
      May 05 2024 0.001757 -0.000038 -2.12% 0.001795 0.001798 0.001642 8,168,227.00
      May 04 2024 0.001795 0.000097 5.71% 0.001699 0.001932 0.001698 7,668,521.00
      May 03 2024 0.001699 0.000031 1.86% 0.001672 0.001897 0.001644 8,954,401.00
      May 02 2024 0.001667 0.00000800 0.48% 0.001668 0.001897 0.001578 8,382,444.00
      May 01 2024 0.001659 0.000064 4.01% 0.001596 0.001864 0.001517 8,973,511.00
      Apr 30 2024 0.001595 -0.000099 -5.84% 0.001703 0.001721 0.00157 4,049,592.00
      Apr 29 2024 0.001694 -0.000099 -5.52% 0.001794 0.001796 0.00164 7,397,917.00
      Apr 28 2024 0.001793 0.00001 0.56% 0.00178 0.001822 0.001766 7,385,513.00
      Apr 27 2024 0.001783 -0.000047 -2.57% 0.001827 0.001864 0.001675 8,501,278.00
      Apr 26 2024 0.00183 0.000068 3.86% 0.001763 0.002152 0.001763 44,824,287.00
      Apr 25 2024 0.001762 -0.000046 -2.54% 0.001806 0.001806 0.001742 63,943,273.00
      Apr 24 2024 0.001809 -0.000066 -3.52% 0.001875 0.001875 0.001806 8,272,329.00
      Apr 23 2024 0.001875 -0.000052 -2.70% 0.001927 0.001927 0.001869 16,002,835.00
      Apr 22 2024 0.001927 0.00000900 0.47% 0.001918 0.001972 0.001911 70,625,119.00
      Apr 21 2024 0.001919 0.000031 1.64% 0.001886 0.00194 0.001882 7,478,480.00
      Apr 20 2024 0.001888 0.000014 0.75% 0.001873 0.001892 0.001831 7,927,117.00

      Your Recent History

      GATE
      QTCONUSDT
      Quiztok Token
      BIT
      SWRE
      Spdr Msci World Eur Hdg ...
      GATE
      FREEUSDT
      Free Coin
      COIN
      AXLLUSD
      AXL INU
      TG
      TNE5
      Telefonica
      BIT
      XMEA
      Xtrackers MSCI EM Europe...
      Delayed Upgrade Clock