Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.CQTUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 27 2024 | 0.24388 | -0.01268 | -4.94% | 0.257399 | 0.27528 | 0.23938 | 168,738.00 |
| May 26 2024 | 0.25656 | -0.01957 | -7.09% | 0.27588 | 0.27593 | 0.25448 | 122,796.00 |
| May 25 2024 | 0.27613 | 0.00041 | 0.15% | 0.27573 | 0.28717 | 0.27162 | 140,701.00 |
| May 24 2024 | 0.27572 | 0.03086 | 12.60% | 0.24564 | 0.2872 | 0.244586 | 205,801.00 |
| May 23 2024 | 0.24486 | -0.00391 | -1.57% | 0.24879 | 0.250065 | 0.233845 | 187,302.00 |
| May 22 2024 | 0.24877 | 0.01717 | 7.41% | 0.23188 | 0.24881 | 0.231548 | 179,221.00 |
| May 21 2024 | 0.2316 | -0.00382 | -1.62% | 0.23535 | 0.23542 | 0.21858 | 169,877.00 |
| May 20 2024 | 0.23542 | 0.04648 | 24.60% | 0.188739 | 0.23608 | 0.18773 | 274,857.00 |
| May 19 2024 | 0.18894 | -0.006123 | -3.14% | 0.19505 | 0.19583 | 0.187771 | 203,748.00 |
| May 18 2024 | 0.195063 | -0.027247 | -12.26% | 0.22064 | 0.222768 | 0.194093 | 250,432.00 |
| May 17 2024 | 0.22231 | 0.02405 | 12.13% | 0.198978 | 0.23317 | 0.19836 | 204,215.00 |
| May 16 2024 | 0.19826 | 0.028238 | 16.61% | 0.170022 | 0.20606 | 0.16862 | 289,208.00 |
| May 15 2024 | 0.170022 | 0.011187 | 7.04% | 0.159027 | 0.173582 | 0.156738 | 309,241.00 |
| May 14 2024 | 0.158835 | -0.009025 | -5.38% | 0.16792 | 0.17015 | 0.158535 | 246,436.00 |
| May 13 2024 | 0.16786 | -0.009827 | -5.53% | 0.17711 | 0.177898 | 0.16174 | 243,798.00 |
| May 12 2024 | 0.177688 | -0.010592 | -5.63% | 0.18828 | 0.19124 | 0.176514 | 273,310.00 |
| May 11 2024 | 0.18828 | -0.00444 | -2.30% | 0.19271 | 0.19345 | 0.18669 | 280,648.00 |
| May 10 2024 | 0.19272 | -0.00393 | -2.00% | 0.19741 | 0.198175 | 0.190897 | 250,404.00 |
| May 09 2024 | 0.19665 | 0.0031 | 1.60% | 0.192994 | 0.19827 | 0.189698 | 236,345.00 |
| May 08 2024 | 0.19355 | 0.00471 | 2.49% | 0.18884 | 0.19776 | 0.18844 | 201,692.00 |
| May 07 2024 | 0.18884 | -0.004379 | -2.27% | 0.192901 | 0.19827 | 0.18884 | 190,443.00 |
| May 06 2024 | 0.193219 | -0.006667 | -3.34% | 0.200885 | 0.201789 | 0.19296 | 231,882.00 |
| May 05 2024 | 0.199886 | 0.001616 | 0.81% | 0.19902 | 0.20313 | 0.19294 | 274,582.00 |
| May 04 2024 | 0.19827 | -0.00118 | -0.59% | 0.19944 | 0.212831 | 0.19787 | 143,831.00 |
| May 03 2024 | 0.19945 | 0.006655 | 3.45% | 0.193758 | 0.228992 | 0.186202 | 301,750.00 |
| May 02 2024 | 0.192795 | -0.000763 | -0.39% | 0.19263 | 0.19406 | 0.18551 | 208,336.00 |
| May 01 2024 | 0.193558 | 0.000148 | 0.08% | 0.19224 | 0.2024 | 0.18268 | 165,093.00 |
| Apr 30 2024 | 0.19341 | 0.01192 | 6.57% | 0.181713 | 0.228791 | 0.16184 | 216,285.00 |
| Apr 29 2024 | 0.18149 | 0.012813 | 7.60% | 0.168965 | 0.181713 | 0.164129 | 286,049.00 |
| Apr 28 2024 | 0.168677 | -0.012423 | -6.86% | 0.18109 | 0.182717 | 0.16729 | 293,698.00 |
| Apr 27 2024 | 0.1811 | -0.007 | -3.72% | 0.18816 | 0.18856 | 0.1765 | 243,144.00 |
| Apr 26 2024 | 0.1881 | -0.0119 | -5.95% | 0.200183 | 0.21914 | 0.18674 | 169,373.00 |
| Apr 25 2024 | 0.200 | 0.008005 | 4.17% | 0.19231 | 0.20222 | 0.187788 | 289,463.00 |
| Apr 24 2024 | 0.191995 | -0.005745 | -2.91% | 0.19805 | 0.20233 | 0.188717 | 196,328.00 |
| Apr 23 2024 | 0.19774 | 0.01304 | 7.06% | 0.18487 | 0.20312 | 0.180 | 256,542.00 |
| Apr 22 2024 | 0.1847 | 0.000578 | 0.31% | 0.186103 | 0.18699 | 0.17477 | 337,388.00 |
| Apr 21 2024 | 0.184122 | -0.010436 | -5.36% | 0.1949 | 0.19766 | 0.183206 | 282,031.00 |
| Apr 20 2024 | 0.194558 | -0.013262 | -6.38% | 0.207477 | 0.20803 | 0.190198 | 313,235.00 |
| Apr 19 2024 | 0.20782 | -0.0128 | -5.80% | 0.220561 | 0.22097 | 0.19929 | 161,152.00 |
| Apr 18 2024 | 0.22062 | -0.00019 | -0.09% | 0.22152 | 0.22927 | 0.2191 | 209,919.00 |
| Apr 17 2024 | 0.22081 | -0.00819 | -3.58% | 0.22886 | 0.23632 | 0.22002 | 165,165.00 |
| Apr 16 2024 | 0.229 | 0.018726 | 8.91% | 0.21052 | 0.229895 | 0.208676 | 213,980.00 |
| Apr 15 2024 | 0.210274 | -0.020936 | -9.05% | 0.228252 | 0.23209 | 0.20241 | 189,440.00 |
| Apr 14 2024 | 0.23121 | 0.021893 | 10.46% | 0.2081 | 0.242945 | 0.2007 | 201,369.00 |
| Apr 13 2024 | 0.209317 | -0.019729 | -8.61% | 0.22897 | 0.230297 | 0.19915 | 224,086.00 |
| Apr 12 2024 | 0.229046 | -0.027484 | -10.71% | 0.255619 | 0.25719 | 0.22687 | 205,425.00 |
| Apr 11 2024 | 0.25653 | -0.01021 | -3.83% | 0.26628 | 0.26756 | 0.25486 | 176,666.00 |
| Apr 10 2024 | 0.26674 | -0.00236 | -0.88% | 0.2685 | 0.271553 | 0.260514 | 154,322.00 |
| Apr 09 2024 | 0.2691 | -0.05315 | -16.49% | 0.321 | 0.32378 | 0.268 | 163,904.00 |
| Apr 08 2024 | 0.32225 | 0.05263 | 19.52% | 0.269403 | 0.32225 | 0.26719 | 186,668.00 |
| Apr 07 2024 | 0.26962 | 0.00012 | 0.04% | 0.269545 | 0.27549 | 0.267405 | 196,709.00 |
| Apr 06 2024 | 0.2695 | -0.00113 | -0.42% | 0.27025 | 0.271653 | 0.26686 | 205,824.00 |
| Apr 05 2024 | 0.27063 | -0.01157 | -4.10% | 0.2822 | 0.28663 | 0.26193 | 166,315.00 |
| Apr 04 2024 | 0.2822 | 0.012052 | 4.46% | 0.270148 | 0.30106 | 0.26071 | 163,663.00 |
| Apr 03 2024 | 0.270148 | -0.006762 | -2.44% | 0.2772 | 0.28528 | 0.269703 | 149,428.00 |
| Apr 02 2024 | 0.27691 | -0.01177 | -4.08% | 0.28934 | 0.28965 | 0.270302 | 171,728.00 |
| Apr 01 2024 | 0.28868 | -0.02363 | -7.57% | 0.31205 | 0.33072 | 0.28797 | 174,577.00 |
| Mar 31 2024 | 0.31231 | 0.005756 | 1.88% | 0.30759 | 0.31738 | 0.30469 | 150,857.00 |
| Mar 30 2024 | 0.306554 | -0.016314 | -5.05% | 0.322609 | 0.322609 | 0.30354 | 156,529.00 |
| Mar 29 2024 | 0.322868 | -0.007502 | -2.27% | 0.33044 | 0.33044 | 0.31927 | 117,611.00 |
| Mar 28 2024 | 0.33037 | 0.00601 | 1.85% | 0.32586 | 0.34488 | 0.32586 | 140,000.00 |
| Mar 27 2024 | 0.32436 | -0.0142 | -4.19% | 0.33877 | 0.34773 | 0.322402 | 135,336.00 |
| Mar 26 2024 | 0.33856 | -0.03145 | -8.50% | 0.372732 | 0.38108 | 0.32209 | 123,870.00 |
| Mar 25 2024 | 0.37001 | 0.05515 | 17.52% | 0.31483 | 0.398 | 0.313546 | 133,098.00 |
| Mar 24 2024 | 0.31486 | 0.00783 | 2.55% | 0.306554 | 0.31499 | 0.304923 | 136,969.00 |
| Mar 23 2024 | 0.30703 | -0.01141 | -3.58% | 0.318393 | 0.31937 | 0.30296 | 154,471.00 |
| Mar 22 2024 | 0.31844 | -0.034383 | -9.75% | 0.352823 | 0.3603 | 0.31304 | 151,181.00 |
| Mar 21 2024 | 0.352823 | -0.006317 | -1.76% | 0.36067 | 0.366174 | 0.334521 | 124,135.00 |
| Mar 20 2024 | 0.35914 | 0.025784 | 7.73% | 0.331491 | 0.36313 | 0.320305 | 108,530.00 |
| Mar 19 2024 | 0.333356 | -0.016394 | -4.69% | 0.350247 | 0.35562 | 0.31915 | 126,102.00 |
| Mar 18 2024 | 0.34975 | -0.01376 | -3.79% | 0.36344 | 0.380461 | 0.34253 | 113,068.00 |
| Mar 17 2024 | 0.36351 | 0.0211 | 6.16% | 0.34465 | 0.3652 | 0.32673 | 111,101.00 |
| Mar 16 2024 | 0.34241 | -0.02308 | -6.31% | 0.360856 | 0.37068 | 0.33867 | 94,030.00 |
| Mar 15 2024 | 0.36549 | -0.02572 | -6.57% | 0.392172 | 0.39416 | 0.33263 | 33,143.00 |
| Mar 14 2024 | 0.39121 | 0.01992 | 5.37% | 0.3708 | 0.39653 | 0.34855 | 5,227.00 |
| Mar 13 2024 | 0.37129 | -0.04522 | -10.86% | 0.41628 | 0.42736 | 0.370644 | 42,137.00 |
| Mar 12 2024 | 0.41651 | -0.014777 | -3.43% | 0.43197 | 0.45894 | 0.39909 | 76,363.00 |
| Mar 11 2024 | 0.431287 | 0.045204 | 11.71% | 0.386082 | 0.455646 | 0.36421 | 114,508.00 |
| Mar 10 2024 | 0.386082 | 0.001782 | 0.46% | 0.3798 | 0.41372 | 0.37878 | 113,985.00 |
| Mar 09 2024 | 0.3843 | 0.003136 | 0.82% | 0.38353 | 0.41374 | 0.375772 | 123,658.00 |
| Mar 08 2024 | 0.381164 | -0.031026 | -7.53% | 0.41005 | 0.41541 | 0.379267 | 100,861.00 |
| Mar 07 2024 | 0.41219 | 0.00607 | 1.49% | 0.403738 | 0.41492 | 0.3744 | 132,214.00 |
| Mar 06 2024 | 0.40612 | 0.03444 | 9.27% | 0.37178 | 0.4123 | 0.35709 | 105,915.00 |
| Mar 05 2024 | 0.37168 | -0.059841 | -13.87% | 0.431521 | 0.43403 | 0.33015 | 125,613.00 |
| Mar 04 2024 | 0.431521 | 0.066821 | 18.32% | 0.36495 | 0.44417 | 0.35299 | 154,098.00 |
| Mar 03 2024 | 0.3647 | -0.01956 | -5.09% | 0.385848 | 0.394983 | 0.362254 | 147,316.00 |
| Mar 02 2024 | 0.38426 | -0.020643 | -5.10% | 0.40252 | 0.41112 | 0.38325 | 121,116.00 |
| Mar 01 2024 | 0.404903 | 0.058963 | 17.04% | 0.34574 | 0.42723 | 0.34564 | 190,264.00 |
| Feb 29 2024 | 0.345941 | -0.037389 | -9.75% | 0.38333 | 0.40432 | 0.339881 | 132,513.00 |
| Feb 28 2024 | 0.38333 | 0.037622 | 10.88% | 0.339881 | 0.38333 | 0.32655 | 115,999.00 |
