Register for real-time alerts, custom portfolio, and market moversCQTUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 26 2024 | 0.1877 | -0.0126 | -6.29% | 0.2002 | 0.224 | 0.1865 | 1,676,641.00 |
| Apr 25 2024 | 0.2003 | 0.0019 | 0.96% | 0.1928 | 0.2021 | 0.188 | 685,573.00 |
| Apr 24 2024 | 0.1984 | 0.00 | 0.00% | 0.1984 | 0.1984 | 0.1984 | 0.00 |
| Apr 23 2024 | 0.1984 | 0.0141 | 7.65% | 0.1849 | 0.2046 | 0.1798 | 2,313,884.00 |
| Apr 22 2024 | 0.1843 | -0.0011 | -0.59% | 0.1856 | 0.1871 | 0.1743 | 3,622,040.00 |
| Apr 21 2024 | 0.1854 | -0.0089 | -4.58% | 0.1949 | 0.1977 | 0.183 | 2,677,454.00 |
| Apr 20 2024 | 0.1943 | -0.0136 | -6.54% | 0.2071 | 0.2071 | 0.190 | 4,310,870.00 |
| Apr 19 2024 | 0.2079 | -0.0121 | -5.50% | 0.2203 | 0.2209 | 0.1986 | 1,135,998.00 |
| Apr 18 2024 | 0.220 | -0.0009 | -0.41% | 0.2204 | 0.2284 | 0.2187 | 906,556.00 |
| Apr 17 2024 | 0.2209 | -0.008 | -3.49% | 0.2288 | 0.239 | 0.2177 | 571,816.00 |
| Apr 16 2024 | 0.2289 | 0.0187 | 8.90% | 0.2107 | 0.2308 | 0.2075 | 708,864.00 |
| Apr 15 2024 | 0.2102 | -0.0187 | -8.17% | 0.2287 | 0.2331 | 0.2021 | 1,163,177.00 |
| Apr 14 2024 | 0.2289 | 0.0201 | 9.63% | 0.2097 | 0.2429 | 0.2007 | 1,540,367.00 |
| Apr 13 2024 | 0.2088 | -0.0201 | -8.78% | 0.2285 | 0.2298 | 0.1988 | 1,189,671.00 |
| Apr 12 2024 | 0.2289 | -0.0272 | -10.62% | 0.256 | 0.257 | 0.2263 | 1,136,628.00 |
| Apr 11 2024 | 0.2561 | -0.0113 | -4.23% | 0.267 | 0.267 | 0.255 | 924,776.00 |
| Apr 10 2024 | 0.2674 | -0.0013 | -0.48% | 0.2686 | 0.2754 | 0.2599 | 922,632.00 |
| Apr 09 2024 | 0.2687 | -0.0528 | -16.42% | 0.3226 | 0.3239 | 0.2672 | 1,625,073.00 |
| Apr 08 2024 | 0.3215 | 0.0521 | 19.34% | 0.2699 | 0.3268 | 0.2669 | 2,476,260.00 |
| Apr 07 2024 | 0.2694 | -0.0004 | -0.15% | 0.2696 | 0.2751 | 0.2651 | 979,000.00 |
| Apr 06 2024 | 0.2698 | 0.0001 | 0.04% | 0.2695 | 0.2721 | 0.2659 | 667,440.00 |
| Apr 05 2024 | 0.2697 | -0.0117 | -4.16% | 0.2815 | 0.2901 | 0.2608 | 1,010,214.00 |
| Apr 04 2024 | 0.2814 | 0.0115 | 4.26% | 0.2699 | 0.3019 | 0.260 | 1,548,518.00 |
| Apr 03 2024 | 0.2699 | -0.0076 | -2.74% | 0.2771 | 0.285 | 0.269 | 1,158,090.00 |
| Apr 02 2024 | 0.2775 | -0.0112 | -3.88% | 0.2884 | 0.2959 | 0.2698 | 1,245,858.00 |
| Apr 01 2024 | 0.2887 | -0.0246 | -7.85% | 0.3125 | 0.3317 | 0.2874 | 2,005,736.00 |
| Mar 31 2024 | 0.3133 | 0.007 | 2.29% | 0.3062 | 0.3179 | 0.303 | 677,401.00 |
| Mar 30 2024 | 0.3063 | -0.0154 | -4.79% | 0.3217 | 0.3244 | 0.303 | 931,024.00 |
| Mar 29 2024 | 0.3217 | -0.0078 | -2.37% | 0.3295 | 0.3307 | 0.3182 | 587,543.00 |
| Mar 28 2024 | 0.3295 | 0.0037 | 1.14% | 0.3258 | 0.3444 | 0.3253 | 750,120.00 |
| Mar 27 2024 | 0.3258 | -0.0124 | -3.67% | 0.3379 | 0.3501 | 0.320 | 1,302,246.00 |
| Mar 26 2024 | 0.3382 | -0.0332 | -8.94% | 0.3716 | 0.3813 | 0.322 | 1,761,542.00 |
| Mar 25 2024 | 0.3714 | 0.0574 | 18.28% | 0.3142 | 0.3997 | 0.3142 | 2,824,496.00 |
| Mar 24 2024 | 0.314 | 0.0076 | 2.48% | 0.307 | 0.3188 | 0.3036 | 721,094.00 |
| Mar 23 2024 | 0.3064 | -0.011 | -3.47% | 0.3168 | 0.3222 | 0.3001 | 1,074,980.00 |
| Mar 22 2024 | 0.3174 | -0.035 | -9.93% | 0.3536 | 0.3624 | 0.312 | 1,601,139.00 |
| Mar 21 2024 | 0.3524 | -0.0063 | -1.76% | 0.3594 | 0.368 | 0.3308 | 1,060,509.00 |
| Mar 20 2024 | 0.3587 | 0.0263 | 7.91% | 0.3313 | 0.3655 | 0.3196 | 967,987.00 |
| Mar 19 2024 | 0.3324 | -0.0173 | -4.95% | 0.3507 | 0.3584 | 0.3184 | 1,282,202.00 |
| Mar 18 2024 | 0.3497 | -0.0124 | -3.42% | 0.3628 | 0.3869 | 0.3421 | 835,448.00 |
| Mar 17 2024 | 0.3621 | 0.0174 | 5.05% | 0.346 | 0.3651 | 0.3257 | 880,792.00 |
| Mar 16 2024 | 0.3447 | -0.0168 | -4.65% | 0.3616 | 0.3743 | 0.3368 | 699,709.00 |
| Mar 15 2024 | 0.3615 | -0.009 | -2.43% | 0.3923 | 0.3956 | 0.3297 | 1,384,148.00 |
| Mar 14 2024 | 0.3705 | 0.00 | 0.00% | 0.3705 | 0.3705 | 0.3705 | 0.00 |
| Mar 13 2024 | 0.3705 | -0.0471 | -11.28% | 0.4164 | 0.4317 | 0.3705 | 3,316,609.00 |
| Mar 12 2024 | 0.4176 | -0.0138 | -3.20% | 0.4338 | 0.4617 | 0.3978 | 1,052,147.00 |
| Mar 11 2024 | 0.4314 | 0.0451 | 11.67% | 0.3868 | 0.4591 | 0.3645 | 1,096,376.00 |
| Mar 10 2024 | 0.3863 | 0.0021 | 0.55% | 0.3804 | 0.4157 | 0.3784 | 949,464.00 |
| Mar 09 2024 | 0.3842 | 0.00 | 0.00% | 0.3842 | 0.3842 | 0.3842 | 0.00 |
| Mar 08 2024 | 0.3842 | -0.0312 | -7.51% | 0.4134 | 0.4182 | 0.3767 | 1,486,817.00 |
| Mar 07 2024 | 0.4154 | 0.0123 | 3.05% | 0.403 | 0.4157 | 0.3739 | 1,292,661.00 |
| Mar 06 2024 | 0.4031 | 0.0322 | 8.68% | 0.3726 | 0.4138 | 0.352 | 2,206,475.00 |
| Mar 05 2024 | 0.3709 | -0.0602 | -13.96% | 0.430 | 0.4346 | 0.3297 | 3,939,853.00 |
| Mar 04 2024 | 0.4311 | 0.0662 | 18.14% | 0.3659 | 0.4472 | 0.3515 | 1,736,660.00 |
| Mar 03 2024 | 0.3649 | -0.0215 | -5.56% | 0.3862 | 0.3969 | 0.3621 | 2,063,389.00 |
| Mar 02 2024 | 0.3864 | -0.0175 | -4.33% | 0.4057 | 0.4196 | 0.380 | 1,767,065.00 |
| Mar 01 2024 | 0.4039 | 0.0566 | 16.30% | 0.3469 | 0.4273 | 0.3453 | 2,593,378.00 |
| Feb 29 2024 | 0.3473 | -0.0367 | -9.56% | 0.3838 | 0.4087 | 0.340 | 2,213,604.00 |
| Feb 28 2024 | 0.384 | 0.0411 | 11.99% | 0.3411 | 0.3845 | 0.326 | 2,722,755.00 |
| Feb 27 2024 | 0.3429 | 0.0464 | 15.65% | 0.2885 | 0.370 | 0.2885 | 3,610,225.00 |
| Feb 26 2024 | 0.2965 | 0.0227 | 8.29% | 0.275 | 0.3079 | 0.2712 | 4,059,673.00 |
| Feb 25 2024 | 0.2738 | -0.0048 | -1.72% | 0.2788 | 0.3263 | 0.264 | 1,891,579.00 |
| Feb 24 2024 | 0.2786 | 0.0136 | 5.13% | 0.265 | 0.2945 | 0.255 | 1,356,378.00 |
| Feb 23 2024 | 0.265 | -0.0094 | -3.43% | 0.2735 | 0.2876 | 0.2584 | 1,660,482.00 |
| Feb 22 2024 | 0.2744 | -0.0081 | -2.87% | 0.2824 | 0.291 | 0.2488 | 5,009,836.00 |
| Feb 21 2024 | 0.2825 | -0.0191 | -6.33% | 0.3012 | 0.3383 | 0.280 | 1,936,666.00 |
| Feb 20 2024 | 0.3016 | -0.0045 | -1.47% | 0.3069 | 0.377 | 0.2908 | 8,146,419.00 |
| Feb 19 2024 | 0.3061 | 0.103 | 50.71% | 0.2039 | 0.3766 | 0.2032 | 8,787,371.00 |
| Feb 18 2024 | 0.2031 | 0.0034 | 1.70% | 0.1999 | 0.2183 | 0.1974 | 1,179,972.00 |
| Feb 17 2024 | 0.1997 | -0.0012 | -0.60% | 0.2012 | 0.211 | 0.1979 | 784,603.00 |
| Feb 16 2024 | 0.2009 | -0.0099 | -4.70% | 0.2107 | 0.2159 | 0.200 | 1,174,800.00 |
| Feb 15 2024 | 0.2108 | 0.0025 | 1.20% | 0.2082 | 0.224 | 0.2012 | 866,339.00 |
| Feb 14 2024 | 0.2083 | 0.0075 | 3.74% | 0.2007 | 0.2203 | 0.1928 | 1,148,067.00 |
| Feb 13 2024 | 0.2008 | -0.0036 | -1.76% | 0.2045 | 0.2095 | 0.1993 | 464,505.00 |
| Feb 12 2024 | 0.2044 | 0.002 | 0.99% | 0.2025 | 0.216 | 0.1991 | 723,730.00 |
| Feb 11 2024 | 0.2024 | -0.0023 | -1.12% | 0.2048 | 0.2089 | 0.2002 | 339,007.00 |
| Feb 10 2024 | 0.2047 | -0.0066 | -3.12% | 0.2112 | 0.2177 | 0.2041 | 312,245.00 |
| Feb 09 2024 | 0.2113 | 0.0013 | 0.62% | 0.2108 | 0.2152 | 0.2047 | 495,929.00 |
| Feb 08 2024 | 0.210 | -0.0052 | -2.42% | 0.2152 | 0.2186 | 0.207 | 416,093.00 |
| Feb 07 2024 | 0.2152 | 0.0036 | 1.70% | 0.2116 | 0.2168 | 0.2093 | 234,762.00 |
| Feb 06 2024 | 0.2116 | 0.0024 | 1.15% | 0.209 | 0.2145 | 0.201 | 280,975.00 |
| Feb 05 2024 | 0.2092 | 0.0031 | 1.50% | 0.2058 | 0.2171 | 0.2044 | 369,049.00 |
| Feb 04 2024 | 0.2061 | -0.0085 | -3.96% | 0.2144 | 0.2151 | 0.1899 | 1,405,527.00 |
| Feb 03 2024 | 0.2146 | -0.0077 | -3.46% | 0.222 | 0.2239 | 0.2107 | 212,004.00 |
| Feb 02 2024 | 0.2223 | -0.0003 | -0.13% | 0.2229 | 0.2247 | 0.220 | 237,162.00 |
| Feb 01 2024 | 0.2226 | -0.0053 | -2.33% | 0.2282 | 0.2381 | 0.2222 | 431,585.00 |
| Jan 31 2024 | 0.2279 | -0.014 | -5.79% | 0.2408 | 0.2412 | 0.2272 | 426,495.00 |
| Jan 30 2024 | 0.2419 | -0.0073 | -2.93% | 0.2488 | 0.252 | 0.2397 | 508,015.00 |
| Jan 29 2024 | 0.2492 | 0.0034 | 1.38% | 0.2454 | 0.2578 | 0.2445 | 629,688.00 |
| Jan 28 2024 | 0.2458 | -0.0042 | -1.68% | 0.2493 | 0.2575 | 0.2405 | 1,003,831.00 |
| Jan 27 2024 | 0.250 | 0.0043 | 1.75% | 0.2458 | 0.2516 | 0.2391 | 720,822.00 |
