AQDC More Historical Data - AQDCUST | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Cryptocurrencies
COIN
AQDC (Cryptocurrency:AQDCUST)
AQDC (Cryptocurrency:AQDCUST) Historical

AQDCUST Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 11 2024	0.000355	0.00000600	1.72%	0.000349	0.00037	0.000341	53,746,908.00
May 10 2024	0.000349	-0.00000300	-0.85%	0.000352	0.000366	0.000344	53,912,166.00
May 09 2024	0.000352	-0.000034	-8.81%	0.000386	0.000401	0.00032	83,762,906.00
May 08 2024	0.000386	0.000027	7.52%	0.000359	0.00039	0.000358	58,925,524.00
May 07 2024	0.000359	0.00000300	0.84%	0.000356	0.000365	0.000352	51,311,573.00
May 06 2024	0.000356	-0.000012	-3.26%	0.000368	0.00038	0.000352	69,097,913.00
May 05 2024	0.000368	0.00000400	1.10%	0.000364	0.000392	0.000361	52,330,903.00
May 04 2024	0.000364	0.00000900	2.54%	0.000355	0.000399	0.000352	60,003,271.00
May 03 2024	0.000355	-0.00000900	-2.47%	0.000364	0.000373	0.000345	57,817,645.00
May 02 2024	0.000364	-0.00000600	-1.62%	0.00037	0.000377	0.000358	38,984,841.00
May 01 2024	0.00037	0.00000100	0.27%	0.000369	0.000381	0.000334	46,792,860.00
Apr 30 2024	0.000369	0.00000100	0.27%	0.000368	0.000393	0.000356	49,224,405.00
Apr 29 2024	0.000368	-0.00000100	-0.27%	0.000365	0.00038	0.00035	71,104,322.00
Apr 28 2024	0.000369	0.000011	3.07%	0.000358	0.000375	0.000358	33,790,551.00
Apr 27 2024	0.000358	-0.00002	-5.29%	0.000378	0.00038	0.000353	38,621,416.00
Apr 26 2024	0.000378	0.000013	3.56%	0.000365	0.000379	0.000363	44,594,076.00
Apr 25 2024	0.000365	-0.00000400	-1.08%	0.000369	0.000387	0.00035	53,652,530.00
Apr 24 2024	0.000369	-0.00000200	-0.54%	0.000371	0.000383	0.000367	46,162,368.00
Apr 23 2024	0.000371	-0.00000700	-1.85%	0.000378	0.000383	0.000363	37,285,311.00
Apr 22 2024	0.000378	0.00000100	0.27%	0.000365	0.000428	0.000351	86,207,173.00
Apr 21 2024	0.000377	0.00000100	0.27%	0.000376	0.000387	0.00037	40,489,143.00
Apr 20 2024	0.000376	0.00	0.00%	0.000376	0.0004	0.00036	48,396,314.00
Apr 19 2024	0.000376	-0.00000300	-0.79%	0.000379	0.000396	0.000367	45,278,382.00
Apr 18 2024	0.000379	0.000011	2.99%	0.000368	0.0004	0.000363	49,833,565.00
Apr 17 2024	0.000368	-0.000019	-4.91%	0.000387	0.000387	0.000362	46,080,392.00
Apr 16 2024	0.000387	0.000028	7.80%	0.000365	0.000389	0.000351	40,924,712.00
Apr 15 2024	0.000359	-0.000022	-5.77%	0.000378	0.000405	0.000358	55,267,022.00
Apr 14 2024	0.000381	0.000012	3.25%	0.000369	0.000387	0.000357	46,233,212.00
Apr 13 2024	0.000369	-0.000026	-6.58%	0.000395	0.000428	0.000359	75,354,002.00
Apr 12 2024	0.000395	-0.00000800	-1.99%	0.000403	0.000417	0.00037	60,134,823.00
Apr 11 2024	0.000403	-0.000016	-3.82%	0.000419	0.000422	0.000395	44,890,775.00
Apr 10 2024	0.000419	0.00000600	1.45%	0.000413	0.000422	0.0004	49,879,321.00
Apr 09 2024	0.000413	-0.00000200	-0.48%	0.000415	0.00042	0.0004	43,892,113.00
Apr 08 2024	0.000415	0.00000400	0.97%	0.000412	0.000432	0.000409	87,786,365.00
Apr 07 2024	0.000411	-0.000014	-3.29%	0.000425	0.000432	0.0004	57,394,783.00
Apr 06 2024	0.000425	0.000015	3.66%	0.00041	0.00044	0.000396	50,963,974.00
Apr 05 2024	0.00041	0.00000200	0.49%	0.000408	0.000455	0.000385	78,218,676.00
Apr 04 2024	0.000408	0.000012	3.03%	0.000396	0.000439	0.000383	61,410,706.00
Apr 03 2024	0.000396	-0.000043	-9.79%	0.000439	0.000465	0.00039	111,275,611.00
Apr 02 2024	0.000439	0.000024	5.78%	0.000415	0.0005	0.000385	83,953,957.00
Apr 01 2024	0.000415	-0.00000800	-1.89%	0.00042	0.000428	0.000405	54,060,165.00
Mar 31 2024	0.000423	-0.000012	-2.76%	0.000435	0.000435	0.00041	56,555,526.00
Mar 30 2024	0.000435	-0.000028	-6.05%	0.000463	0.00048	0.00041	65,831,246.00
Mar 29 2024	0.000463	-0.00000300	-0.64%	0.000466	0.000488	0.000409	72,673,985.00
Mar 28 2024	0.000466	-0.000032	-6.43%	0.000498	0.000582	0.000442	115,940,385.00
Mar 27 2024	0.000498	0.000034	7.33%	0.000455	0.0006	0.000432	143,503,622.00
Mar 26 2024	0.000464	-0.000034	-6.83%	0.000485	0.00055	0.00044	156,197,194.00
Mar 25 2024	0.000498	0.000047	10.42%	0.000549	0.000693	0.000427	289,369,363.00
Mar 24 2024	0.000451	0.000051	12.75%	0.000402	0.00055	0.000384	123,684,165.00
Mar 23 2024	0.0004	0.00000500	1.27%	0.000395	0.00041	0.000376	84,033,375.00
Mar 22 2024	0.000395	0.00000800	2.07%	0.000387	0.000402	0.000376	85,308,044.00
Mar 21 2024	0.000387	0.000012	3.20%	0.000384	0.00045	0.000375	119,811,812.00
Mar 20 2024	0.000375	-0.000036	-8.76%	0.000409	0.000482	0.000372	173,835,305.00
Mar 19 2024	0.000411	0.00004	10.78%	0.000371	0.000482	0.000334	165,377,922.00
Mar 18 2024	0.000371	-0.000017	-4.38%	0.000387	0.000401	0.00036	120,027,493.00
Mar 17 2024	0.000388	-0.000024	-5.83%	0.000412	0.000422	0.00038	120,858,535.00
Mar 16 2024	0.000412	-0.000097	-19.06%	0.000509	0.00061	0.000406	220,223,601.00
Mar 15 2024	0.000509	-0.000171	-25.15%	0.000715	0.000775	0.000432	297,778,635.00
Mar 14 2024	0.00068	0.000276	68.32%	0.000407	0.000785	0.0004	300,702,803.00
Mar 13 2024	0.000404	0.00001	2.54%	0.000394	0.000453	0.000389	134,076,000.00
Mar 12 2024	0.000394	0.00000400	1.03%	0.00039	0.000398	0.000383	70,320,392.00
Mar 11 2024	0.00039	-0.000031	-7.36%	0.000425	0.000428	0.000383	124,576,209.00
Mar 10 2024	0.000421	0.000028	7.12%	0.000393	0.000428	0.000383	102,508,007.00
Mar 09 2024	0.000393	0.00000100	0.26%	0.000392	0.0004	0.000378	80,975,785.00
Mar 08 2024	0.000392	0.00000100	0.26%	0.000392	0.000404	0.000377	94,399,816.00
Mar 07 2024	0.000391	0.00000600	1.56%	0.000384	0.000423	0.000371	103,710,650.00
Mar 06 2024	0.000385	0.000014	3.77%	0.000371	0.00044	0.000369	96,286,978.00
Mar 05 2024	0.000371	-0.000021	-5.36%	0.000392	0.000403	0.000365	77,930,200.00
Mar 04 2024	0.000392	0.00000500	1.29%	0.000387	0.000407	0.000374	113,646,474.00
Mar 03 2024	0.000387	-0.000011	-2.76%	0.000398	0.000403	0.00037	84,364,464.00
Mar 02 2024	0.000398	-0.00000200	-0.50%	0.000402	0.000445	0.000367	81,772,339.00
Mar 01 2024	0.0004	0.000027	7.24%	0.000371	0.00045	0.000362	139,649,163.00
Feb 29 2024	0.000373	0.00000200	0.54%	0.00037	0.000382	0.000367	69,550,470.00
Feb 28 2024	0.000371	0.00	0.00%	0.000371	0.000384	0.000361	75,150,458.00
Feb 27 2024	0.000371	0.00000800	2.20%	0.000369	0.00038	0.000361	55,836,925.00
Feb 26 2024	0.000363	0.00000200	0.55%	0.000366	0.000376	0.00036	99,138,732.00
Feb 25 2024	0.000361	0.00	0.00%	0.000361	0.00038	0.000356	75,081,580.00
Feb 24 2024	0.000361	-0.00000800	-2.17%	0.000369	0.000376	0.000356	73,001,135.00
Feb 23 2024	0.000369	-0.000014	-3.66%	0.000383	0.000383	0.000355	70,538,103.00
Feb 22 2024	0.000383	0.000012	3.23%	0.000371	0.000392	0.000359	70,821,328.00
Feb 21 2024	0.000371	-0.000019	-4.87%	0.00039	0.0004	0.00036	71,361,219.00
Feb 20 2024	0.00039	0.00	0.00%	0.00039	0.00042	0.000379	69,547,799.00
Feb 19 2024	0.00039	0.00001	2.63%	0.00038	0.000416	0.000375	112,220,583.00
Feb 18 2024	0.00038	0.00000800	2.15%	0.000372	0.000389	0.000365	66,885,102.00
Feb 17 2024	0.000372	-0.000027	-6.77%	0.000399	0.000403	0.00037	80,602,735.00
Feb 16 2024	0.000399	0.00000300	0.76%	0.000396	0.000415	0.000371	71,009,098.00
Feb 15 2024	0.000396	0.00000900	2.33%	0.000387	0.000427	0.000371	91,696,791.00
Feb 14 2024	0.000387	0.00000700	1.84%	0.00038	0.000427	0.000359	85,047,336.00
Feb 13 2024	0.00038	0.00	0.00%	0.00038	0.000396	0.000359	111,168,212.00
Feb 12 2024	0.00038	-0.00003	-7.32%	0.00041	0.000414	0.000369	107,893,333.00
Feb 11 2024	0.00041	0.000015	3.80%	0.000395	0.00046	0.000385	82,510,607.00
Feb 10 2024	0.000395	-0.00000500	-1.25%	0.0004	0.00041	0.000374	97,761,908.00

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions