News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.49 | -0.993109039319 | 49.34 | 49.52 | 47.94 | 416044 | 48.73501379 | CS |
| 4 | -3.29 | -6.30993479095 | 52.14 | 52.375 | 47.16 | 649893 | 49.73197161 | CS |
| 12 | -2.4 | -4.68292682927 | 51.25 | 53.58 | 47.01 | 573001 | 50.55418143 | CS |
| 26 | 1.46 | 3.08081873813 | 47.39 | 53.58 | 39.85 | 657346 | 47.5904619 | CS |
| 52 | 11.09 | 29.3697033898 | 37.76 | 53.58 | 37.18 | 754084 | 45.67431431 | CS |
| 156 | 23.84 | 95.3218712515 | 25.01 | 53.58 | 24.51 | 572536 | 43.96814504 | CS |
| 260 | 45.09 | 1199.20212766 | 3.76 | 53.58 | 0.28 | 1031950 | 16.29609965 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719355200 | 48.85 | 0.09 | 0.18 | 48.39 | 49.27 | 47.94 | 525486 |
| 1719268800 | 48.76 | 0.28 | 0.58 | 48.74 | 49.35 | 48.62 | 429149 |
| 1719009600 | 48.48 | -0.36 | -0.74 | 48.91 | 48.94 | 48.16 | 404551 |
| 1718923200 | 48.84 | -0.32 | -0.65 | 49.34 | 49.52 | 48.3363 | 304989 |
| 1718750400 | 49.16 | 0.08 | 0.16 | 48.86 | 50.02 | 48.86 | 387592 |
| 1718664000 | 49.08 | 1.7 | 3.59 | 47.71 | 49.6 | 47.475 | 502738 |
| 1718404800 | 47.38 | -2.03 | -4.11 | 48.78 | 48.85 | 47.16 | 903040 |
| 1718318400 | 49.41 | -1.88 | -3.67 | 50.95 | 51.11 | 49.35 | 557320 |
| 1718232000 | 51.29 | 0.06 | 0.12 | 52.19 | 52.375 | 51.21 | 641046 |
| 1718145600 | 51.23 | -0.6 | -1.16 | 51.12 | 51.86 | 50.6 | 844805 |
| 1718059200 | 51.83 | 2.95 | 6.04 | 50 | 52.1 | 49.92 | 1198915 |
| 1717800000 | 48.88 | -0.44 | -0.89 | 48.78 | 50 | 48.55 | 507004 |
| 1717713600 | 49.32 | -0.2 | -0.40 | 49.34 | 49.819 | 48.7 | 857160 |
| 1717627200 | 49.52 | 0.8 | 1.64 | 48.77 | 49.74 | 48.7 | 1168680 |
| 1717540800 | 48.72 | -1.39 | -2.77 | 49 | 49.35 | 48.37 | 1201847 |
| 1717454400 | 50.11 | -1.76 | -3.39 | 51.31 | 51.605 | 49.7 | 681470 |
| 1717195200 | 51.87 | 1.13 | 2.23 | 50.51 | 51.94 | 50.2 | 400139 |
| 1717108800 | 50.74 | -0.06 | -0.12 | 50.64 | 51.2888 | 50.61 | 340639 |
| 1717022400 | 50.8 | -1.57 | -3.00 | 52.14 | 52.37 | 50.75 | 491388 |
| 1716936000 | 52.37 | 1.8 | 3.56 | 51.17 | 52.57 | 51.04 | 572079 |
| 1716590400 | 50.57 | -0.32 | -0.63 | 51.44 | 51.55 | 50.32 | 347992 |
| 1716504000 | 50.89 | 0.23 | 0.45 | 51.27 | 51.73 | 50.23 | 528579 |
| 1716417600 | 50.66 | -1.46 | -2.80 | 51.79 | 51.865 | 50.19 | 464881 |
| 1716331200 | 52.12 | -0.07 | -0.13 | 51.8 | 52.57 | 51.8 | 312996 |
| 1716244800 | 52.19 | -0.19 | -0.36 | 52.75 | 53.27 | 52.07 | 571777 |
| 1715985600 | 52.38 | -0.13 | -0.25 | 52.85 | 53.12 | 52.31 | 541960 |
| 1715899200 | 52.51 | 1.52 | 2.98 | 52.31 | 53.01 | 51.84 | 878529 |
| 1715812800 | 50.99 | -0.63 | -1.22 | 50.97 | 51.99 | 48.9741 | 1063134 |
| 1715726400 | 51.62 | 0.88 | 1.73 | 50.26 | 51.985 | 50 | 697180 |
| 1715640000 | 50.74 | 0.58 | 1.16 | 50.18 | 50.82 | 49.99 | 526056 |
| 1715380800 | 50.16 | -1.68 | -3.24 | 51.8 | 52.06 | 50.07 | 450852 |
| 1715294400 | 51.84 | 0.6 | 1.17 | 51.38 | 52.6 | 51.09 | 421312 |
| 1715208000 | 51.24 | 0.2 | 0.39 | 50.7 | 51.95 | 50.7 | 836086 |
| 1715121600 | 51.04 | 0.45 | 0.89 | 50.48 | 51.29 | 50.4 | 490451 |
| 1715035200 | 50.59 | 0.6 | 1.20 | 50.52 | 51.63 | 50.31 | 460405 |
| 1714776000 | 49.99 | 1.15 | 2.35 | 49.36 | 50.12 | 48.61 | 541381 |
| 1714689600 | 48.84 | 0.62 | 1.29 | 47.07 | 49.08 | 47.01 | 752955 |
| 1714603200 | 48.22 | -0.33 | -0.68 | 48.67 | 49.08 | 47.7 | 739132 |
| 1714516800 | 48.55 | -1.68 | -3.34 | 49.6 | 49.975 | 48.2 | 858845 |
| 1714430400 | 50.23 | 0.05 | 0.10 | 49.92 | 50.95 | 49.76 | 366297 |
| 1714171200 | 50.18 | 0.99 | 2.01 | 49.67 | 50.36 | 49.46 | 370286 |
| 1714084800 | 49.19 | -0.51 | -1.03 | 49.67 | 49.67 | 49.07 | 402876 |
| 1713998400 | 49.7 | -1.07 | -2.11 | 50.17 | 50.3 | 49.49 | 328283 |
| 1713912000 | 50.77 | 0.82 | 1.64 | 49.44 | 51 | 49.44 | 405733 |
| 1713825600 | 49.95 | 0.27 | 0.54 | 49.18 | 50.69 | 48.595 | 490463 |
| 1713566400 | 49.68 | 0.76 | 1.55 | 49.3 | 49.88 | 49.18 | 439747 |
| 1713480000 | 48.92 | -0.89 | -1.79 | 49.92 | 50.35 | 48.87 | 472638 |
| 1713393600 | 49.81 | -1.35 | -2.64 | 51.19 | 51.7299 | 49.8 | 446782 |
| 1713307200 | 51.16 | -0.16 | -0.31 | 51.1 | 51.51 | 50.685 | 415259 |
| 1713220800 | 51.32 | -0.23 | -0.45 | 51.97 | 52.19 | 51.07 | 331569 |
| 1712961600 | 51.55 | -1.03 | -1.96 | 53.09 | 53.4 | 51.35 | 364956 |
| 1712875200 | 52.58 | -0.34 | -0.64 | 53.23 | 53.23 | 52.06 | 309968 |
| 1712788800 | 52.92 | 0.4 | 0.76 | 51.97 | 53.33 | 51.79 | 411776 |
| 1712702400 | 52.52 | -0.35 | -0.66 | 53.18 | 53.51 | 52.22 | 318322 |
| 1712616000 | 52.87 | -0.29 | -0.55 | 53.16 | 53.42 | 52.385 | 562266 |
| 1712356800 | 53.16 | 0.85 | 1.62 | 52.51 | 53.58 | 51.83 | 506967 |
| 1712270400 | 52.31 | -1.03 | -1.93 | 53.08 | 53.2725 | 52.24 | 866017 |
| 1712184000 | 53.34 | 2.05 | 4.00 | 51.25 | 53.48 | 51.17 | 1019304 |
| 1712097600 | 51.29 | 0.85 | 1.69 | 50.25 | 51.3 | 50.18 | 652447 |
| 1712011200 | 50.44 | 0.14 | 0.28 | 50.6 | 51.01 | 49.8367 | 718842 |
| 1711665600 | 50.3 | 0.28 | 0.56 | 50.41 | 50.58 | 49.92 | 723257 |
| 1711579200 | 50.02 | 0.45 | 0.91 | 49.45 | 50.09 | 49.29 | 545885 |
| 1711492800 | 49.57 | -0.3 | -0.60 | 50.01 | 50.06 | 49.31 | 370150 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
![Logo of Quickswap [OLD] (QUICKUSDT).](/common/images/company/COIN_QUICKUUSD.png){kind=small}