Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
QNTBTC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 17 2024 | 0.00146400 | 0.00001300 | 0.90% | 0.00144900 | 0.00147400 | 0.00142200 | 826.00 |
| May 16 2024 | 0.00145100 | -0.00000800 | -0.55% | 0.00146000 | 0.00147200 | 0.00143600 | 1,142.00 |
| May 15 2024 | 0.00145900 | -0.00004600 | -3.06% | 0.00151000 | 0.00151200 | 0.00144600 | 1,065.00 |
| May 14 2024 | 0.00150500 | -0.00002200 | -1.44% | 0.00152400 | 0.00153200 | 0.00149900 | 1,003.00 |
| May 13 2024 | 0.00152700 | -0.00000800 | -0.52% | 0.00153500 | 0.00154600 | 0.00150400 | 1,267.00 |
| May 12 2024 | 0.00153500 | -0.00003600 | -2.29% | 0.00157000 | 0.00158000 | 0.00152500 | 616.00 |
| May 11 2024 | 0.00157100 | -0.00001500 | -0.95% | 0.00158800 | 0.00159700 | 0.00156700 | 961.00 |
| May 10 2024 | 0.00158600 | 0.00001200 | 0.76% | 0.00157300 | 0.00159900 | 0.00156000 | 1,308.00 |
| May 09 2024 | 0.00157400 | -0.00001200 | -0.76% | 0.00158600 | 0.00159900 | 0.00156500 | 1,862.00 |
| May 08 2024 | 0.00158600 | 0.00003500 | 2.26% | 0.00155100 | 0.00159000 | 0.00153700 | 1,999.00 |
| May 07 2024 | 0.00155100 | -0.00000300 | -0.19% | 0.00155700 | 0.00157600 | 0.00154000 | 1,545.00 |
| May 06 2024 | 0.00155400 | -0.00002200 | -1.40% | 0.00157600 | 0.00160000 | 0.00154100 | 2,571.00 |
| May 05 2024 | 0.00157600 | -0.00002300 | -1.44% | 0.00160100 | 0.00161200 | 0.00156800 | 1,062.00 |
| May 04 2024 | 0.00159900 | -0.00008800 | -5.22% | 0.00169000 | 0.00169400 | 0.00159600 | 3,203.00 |
| May 03 2024 | 0.00168700 | -0.00003300 | -1.92% | 0.00172300 | 0.00174600 | 0.00167700 | 1,081.00 |
| May 02 2024 | 0.00172000 | -0.00002800 | -1.60% | 0.00174100 | 0.00176500 | 0.00171000 | 1,292.00 |
| May 01 2024 | 0.00174800 | 0.00010900 | 6.65% | 0.00165000 | 0.00175200 | 0.00164300 | 1,482.00 |
| Apr 30 2024 | 0.00163900 | 0.00002700 | 1.67% | 0.00161500 | 0.00167500 | 0.00158400 | 2,276.00 |
| Apr 29 2024 | 0.00161200 | 0.00000300 | 0.19% | 0.00161500 | 0.00165800 | 0.00160800 | 1,749.00 |
| Apr 28 2024 | 0.00160900 | -0.00003400 | -2.07% | 0.00164100 | 0.00167100 | 0.00160800 | 1,674.00 |
| Apr 27 2024 | 0.00164300 | -0.00002900 | -1.73% | 0.00167200 | 0.00167800 | 0.00162300 | 11,782.00 |
| Apr 26 2024 | 0.00167200 | -0.00003400 | -1.99% | 0.00170800 | 0.00172600 | 0.00167000 | 23,401.00 |
| Apr 25 2024 | 0.00170600 | 0.00002800 | 1.67% | 0.00167600 | 0.00171000 | 0.00164600 | 21,702.00 |
| Apr 24 2024 | 0.00167800 | 0.00003000 | 1.82% | 0.00164400 | 0.00174800 | 0.00164400 | 34,985.00 |
| Apr 23 2024 | 0.00164800 | 0.00002800 | 1.73% | 0.00162000 | 0.00165100 | 0.00159600 | 3,094.00 |
| Apr 22 2024 | 0.00162000 | -0.00001800 | -1.10% | 0.00164000 | 0.00166600 | 0.00161200 | 4,247.00 |
| Apr 21 2024 | 0.00163800 | -0.00005200 | -3.08% | 0.00168600 | 0.00169200 | 0.00162700 | 8,228.00 |
| Apr 20 2024 | 0.00169000 | 0.00005400 | 3.30% | 0.00163200 | 0.00170000 | 0.00162600 | 9,397.00 |
| Apr 19 2024 | 0.00163600 | -0.00007200 | -4.22% | 0.00170600 | 0.00171100 | 0.00163500 | 20,577.00 |
| Apr 18 2024 | 0.00170800 | 0.00004800 | 2.89% | 0.00166000 | 0.00171200 | 0.00162000 | 15,394.00 |
| Apr 17 2024 | 0.00166000 | 0.00003600 | 2.22% | 0.00162200 | 0.00167400 | 0.00160800 | 10,754.00 |
| Apr 16 2024 | 0.00162400 | -0.00000900 | -0.55% | 0.00163200 | 0.00166100 | 0.00157500 | 6,162.00 |
| Apr 15 2024 | 0.00163300 | 0.00003800 | 2.38% | 0.00159200 | 0.00176000 | 0.00155700 | 44,830.00 |
| Apr 14 2024 | 0.00159500 | 0.00009800 | 6.55% | 0.00149100 | 0.00161400 | 0.00145100 | 22,833.00 |
| Apr 13 2024 | 0.00149700 | -0.00006800 | -4.35% | 0.00156000 | 0.00158000 | 0.00135200 | 47,151.00 |
| Apr 12 2024 | 0.00156500 | -0.00008100 | -4.92% | 0.00164200 | 0.00165200 | 0.00143500 | 17,751.00 |
| Apr 11 2024 | 0.00164600 | -0.00000600 | -0.36% | 0.00165500 | 0.00166700 | 0.00162800 | 2,239.00 |
| Apr 10 2024 | 0.00165200 | -0.00003100 | -1.84% | 0.00168100 | 0.00170200 | 0.00165200 | 2,657.00 |
| Apr 09 2024 | 0.00168300 | -0.00002800 | -1.64% | 0.00171200 | 0.00171700 | 0.00165700 | 2,917.00 |
| Apr 08 2024 | 0.00171100 | -0.00002300 | -1.33% | 0.00173300 | 0.00173500 | 0.00168300 | 2,243.00 |
| Apr 07 2024 | 0.00173400 | -0.00000500 | -0.29% | 0.00173400 | 0.00175600 | 0.00171500 | 2,023.00 |
| Apr 06 2024 | 0.00173900 | -0.00001000 | -0.57% | 0.00174800 | 0.00178100 | 0.00172900 | 1,538.00 |
| Apr 05 2024 | 0.00174900 | -0.00002200 | -1.24% | 0.00176900 | 0.00177500 | 0.00172400 | 2,166.00 |
| Apr 04 2024 | 0.00177100 | -0.00002700 | -1.50% | 0.00180400 | 0.00183600 | 0.00176900 | 2,074.00 |
| Apr 03 2024 | 0.00179800 | -0.00002800 | -1.53% | 0.00182400 | 0.00187300 | 0.00177600 | 2,706.00 |
| Apr 02 2024 | 0.00182600 | 0.00000600 | 0.33% | 0.00182300 | 0.00188500 | 0.00180600 | 3,754.00 |
| Apr 01 2024 | 0.00182000 | -0.00003500 | -1.89% | 0.00185700 | 0.00196400 | 0.00181200 | 3,462.00 |
| Mar 31 2024 | 0.00185500 | -0.00005600 | -2.93% | 0.00190700 | 0.00192100 | 0.00185200 | 2,068.00 |
| Mar 30 2024 | 0.00191100 | -0.00003200 | -1.65% | 0.00193600 | 0.00194900 | 0.00189300 | 1,191.00 |
| Mar 29 2024 | 0.00194300 | -0.00000500 | -0.26% | 0.00194200 | 0.00196900 | 0.00192100 | 2,150.00 |
| Mar 28 2024 | 0.00194800 | -0.00002000 | -1.02% | 0.00196400 | 0.00203500 | 0.00193800 | 3,058.00 |
| Mar 27 2024 | 0.00196800 | -0.00002600 | -1.30% | 0.00198500 | 0.00200700 | 0.00195500 | 3,320.00 |
| Mar 26 2024 | 0.00199400 | -0.00001000 | -0.50% | 0.00201000 | 0.00212000 | 0.00198300 | 5,017.00 |
| Mar 25 2024 | 0.00200400 | -0.00000700 | -0.35% | 0.00200900 | 0.00221600 | 0.00198500 | 10,877.00 |
| Mar 24 2024 | 0.00201100 | 0.00006000 | 3.08% | 0.00195600 | 0.00209100 | 0.00193700 | 6,987.00 |
| Mar 23 2024 | 0.00195100 | 0.00003400 | 1.77% | 0.00191000 | 0.00198900 | 0.00190100 | 2,616.00 |
| Mar 22 2024 | 0.00191700 | 0.00002500 | 1.32% | 0.00189200 | 0.00196200 | 0.00187500 | 3,633.00 |
| Mar 21 2024 | 0.00189200 | 0.00008300 | 4.59% | 0.00181000 | 0.00197700 | 0.00179600 | 3,509.00 |
| Mar 20 2024 | 0.00180900 | -0.00000700 | -0.39% | 0.00180400 | 0.00185500 | 0.00174200 | 3,871.00 |
| Mar 19 2024 | 0.00181600 | -0.00001600 | -0.87% | 0.00183500 | 0.00185000 | 0.00177000 | 4,214.00 |
| Mar 18 2024 | 0.00183200 | -0.00003900 | -2.08% | 0.00186100 | 0.00199700 | 0.00182300 | 4,950.00 |
| Mar 17 2024 | 0.00187100 | -0.00001600 | -0.85% | 0.00188400 | 0.00191200 | 0.00181100 | 5,304.00 |
| Mar 16 2024 | 0.00188700 | -0.00007100 | -3.63% | 0.00196200 | 0.00197800 | 0.00182200 | 2,593.00 |
| Mar 15 2024 | 0.00195800 | 0.00006800 | 3.60% | 0.00190900 | 0.00200600 | 0.00183100 | 5,027.00 |
| Mar 14 2024 | 0.00189000 | 0.00000000 | 0.00% | 0.00189000 | 0.00189000 | 0.00189000 | 0.00 |
| Mar 13 2024 | 0.00189000 | -0.00004700 | -2.43% | 0.00192700 | 0.00200600 | 0.00182800 | 11,128.00 |
| Mar 12 2024 | 0.00193700 | 0.00018600 | 10.62% | 0.00174400 | 0.00195300 | 0.00169200 | 8,099.00 |
| Mar 11 2024 | 0.00175100 | 0.00003500 | 2.04% | 0.00171800 | 0.00175700 | 0.00164500 | 6,732.00 |
| Mar 10 2024 | 0.00171600 | -0.00004400 | -2.50% | 0.00177000 | 0.00178600 | 0.00168200 | 5,075.00 |
| Mar 09 2024 | 0.00176000 | -0.00005800 | -3.19% | 0.00182100 | 0.00183000 | 0.00175600 | 6,298.00 |
| Mar 08 2024 | 0.00181800 | -0.00007300 | -3.86% | 0.00189600 | 0.00190400 | 0.00177600 | 5,792.00 |
| Mar 07 2024 | 0.00189100 | -0.00002900 | -1.51% | 0.00191800 | 0.00197100 | 0.00187200 | 3,894.00 |
| Mar 06 2024 | 0.00192000 | 0.00007500 | 4.07% | 0.00184400 | 0.00197100 | 0.00179200 | 6,305.00 |
| Mar 05 2024 | 0.00184500 | -0.00003400 | -1.81% | 0.00187700 | 0.00200400 | 0.00178100 | 8,719.00 |
| Mar 04 2024 | 0.00187900 | -0.00006600 | -3.39% | 0.00193700 | 0.00228200 | 0.00185600 | 12,435.00 |
| Mar 03 2024 | 0.00194500 | -0.00011200 | -5.44% | 0.00205600 | 0.00210000 | 0.00194400 | 4,941.00 |
| Mar 02 2024 | 0.00205700 | 0.00006300 | 3.16% | 0.00198700 | 0.00207400 | 0.00194700 | 4,264.00 |
| Mar 01 2024 | 0.00199400 | 0.00011700 | 6.23% | 0.00188100 | 0.00207600 | 0.00183600 | 5,585.00 |
| Feb 29 2024 | 0.00187700 | 0.00011100 | 6.29% | 0.00177500 | 0.00188200 | 0.00176200 | 5,162.00 |
| Feb 28 2024 | 0.00176600 | -0.00015200 | -7.92% | 0.00191900 | 0.00195100 | 0.00173200 | 12,151.00 |
| Feb 27 2024 | 0.00191800 | -0.00006500 | -3.28% | 0.00200700 | 0.00201900 | 0.00190400 | 11,547.00 |
| Feb 26 2024 | 0.00198300 | -0.00009100 | -4.39% | 0.00207400 | 0.00208800 | 0.00195500 | 7,924.00 |
| Feb 25 2024 | 0.00207400 | 0.00004400 | 2.17% | 0.00202500 | 0.00208000 | 0.00200500 | 3,289.00 |
| Feb 24 2024 | 0.00203000 | 0.00000700 | 0.35% | 0.00202800 | 0.00204200 | 0.00200000 | 3,227.00 |
| Feb 23 2024 | 0.00202300 | 0.00001500 | 0.75% | 0.00201400 | 0.00203700 | 0.00198800 | 4,535.00 |
| Feb 22 2024 | 0.00200800 | -0.00002000 | -0.99% | 0.00202400 | 0.00205400 | 0.00199100 | 3,320.00 |
| Feb 21 2024 | 0.00202800 | -0.00006700 | -3.20% | 0.00209800 | 0.00210200 | 0.00200000 | 4,192.00 |
| Feb 20 2024 | 0.00209500 | -0.00006700 | -3.10% | 0.00216200 | 0.00217300 | 0.00204600 | 5,476.00 |
| Feb 19 2024 | 0.00216200 | 0.00005200 | 2.46% | 0.00211200 | 0.00216700 | 0.00209900 | 7,724.00 |
| Feb 18 2024 | 0.00211000 | 0.00003300 | 1.59% | 0.00207900 | 0.00212500 | 0.00206700 | 5,802.00 |
| Feb 17 2024 | 0.00207700 | -0.00003200 | -1.52% | 0.00210800 | 0.00212900 | 0.00207100 | 5,578.00 |
![Logo of Plian [PCHAIN] (PIEUR).](/common/images/company/COIN_PIUSD.png){kind=small}
