Galactic Quadrant More Historical Data - GQQUST | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Cryptocurrencies
COIN
Galactic Quadrant (Cryptocurrency:GQQUST)
Galactic Quadrant (Cryptocurrency:GQQUST) Historical

GQQUST Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 05 2024	0.000696	0.000055	8.58%	0.000628	0.000704	0.000628	37,380,172.00
Jun 04 2024	0.000641	0.00000100	0.16%	0.00064	0.000652	0.000625	33,788,009.00
Jun 03 2024	0.00064	-0.000017	-2.59%	0.000655	0.000667	0.000636	38,080,369.00
Jun 02 2024	0.000657	0.00000300	0.46%	0.000654	0.000669	0.000635	31,718,788.00
Jun 01 2024	0.000654	-0.00002	-2.97%	0.000674	0.000681	0.000628	40,500,911.00
May 31 2024	0.000674	0.000018	2.74%	0.000656	0.00068	0.000637	30,197,063.00
May 30 2024	0.000656	0.00003	4.79%	0.000626	0.000684	0.000618	46,569,083.00
May 29 2024	0.000626	-0.000027	-4.13%	0.000656	0.000656	0.000609	56,724,559.00
May 28 2024	0.000653	-0.000015	-2.25%	0.000659	0.000672	0.000641	59,356,373.00
May 27 2024	0.000668	-0.00003	-4.30%	0.000699	0.000709	0.000667	35,790,007.00
May 26 2024	0.000698	0.000032	4.80%	0.000669	0.000707	0.000659	64,378,253.00
May 25 2024	0.000666	0.000053	8.65%	0.000613	0.00067	0.000606	59,761,459.00
May 24 2024	0.000613	0.00000200	0.33%	0.000611	0.000621	0.000595	54,154,258.00
May 23 2024	0.000611	-0.000017	-2.71%	0.000637	0.000638	0.000594	45,557,899.00
May 22 2024	0.000628	-0.000068	-9.77%	0.000696	0.000708	0.00061	45,654,496.00
May 21 2024	0.000696	-0.00005	-6.70%	0.000741	0.000746	0.00065	41,821,949.00
May 20 2024	0.000746	-0.000022	-2.86%	0.000766	0.000788	0.00074	62,060,210.00
May 19 2024	0.000768	-0.000023	-2.91%	0.000797	0.000805	0.00076	42,868,530.00
May 18 2024	0.000791	-0.00000400	-0.50%	0.000795	0.0008	0.00077	44,065,784.00
May 17 2024	0.000795	-0.000045	-5.36%	0.000841	0.000851	0.00074	54,121,473.00
May 16 2024	0.00084	-0.000013	-1.52%	0.00085	0.000852	0.000829	43,440,827.00
May 15 2024	0.000853	0.00000100	0.12%	0.000844	0.000859	0.000832	42,781,950.00
May 14 2024	0.000852	-0.00000900	-1.05%	0.000863	0.000879	0.000846	41,505,702.00
May 13 2024	0.000861	0.00000100	0.12%	0.000855	0.000885	0.000834	42,862,609.00
May 12 2024	0.00086	0.000023	2.75%	0.000841	0.000866	0.000835	37,300,195.00
May 11 2024	0.000837	0.00000100	0.12%	0.000842	0.000865	0.00083	44,052,880.00
May 10 2024	0.000836	-0.00001	-1.18%	0.000842	0.000868	0.000832	46,588,562.00
May 09 2024	0.000846	-0.000069	-7.54%	0.000914	0.000917	0.00082	30,289,370.00
May 08 2024	0.000915	0.000014	1.55%	0.0009	0.000923	0.000876	22,243,357.00
May 07 2024	0.000901	-0.00000800	-0.88%	0.000909	0.000947	0.000889	19,359,820.00
May 06 2024	0.000909	-0.000038	-4.01%	0.000946	0.000963	0.000906	21,408,479.00
May 05 2024	0.000947	0.00000400	0.42%	0.00094	0.000989	0.000927	17,681,339.00
May 04 2024	0.000943	0.000019	2.06%	0.000926	0.000972	0.000923	17,491,617.00
May 03 2024	0.000924	-0.00000100	-0.11%	0.000924	0.000955	0.000912	19,189,667.00
May 02 2024	0.000925	-0.00000600	-0.64%	0.000926	0.000936	0.000906	18,888,841.00
May 01 2024	0.000931	0.000049	5.56%	0.000883	0.000974	0.000874	18,936,860.00
Apr 30 2024	0.000882	-0.000013	-1.45%	0.000895	0.000939	0.000856	22,387,139.00
Apr 29 2024	0.000895	-0.000133	-12.94%	0.001032	0.001034	0.000865	48,501,865.00
Apr 28 2024	0.001028	0.000128	14.22%	0.0009	0.001039	0.0009	28,632,264.00
Apr 27 2024	0.0009	0.000035	4.05%	0.000865	0.000938	0.000787	47,091,231.00
Apr 26 2024	0.000865	-0.000133	-13.33%	0.000998	0.001	0.00085	42,925,512.00
Apr 25 2024	0.000998	-0.000021	-2.06%	0.001019	0.001027	0.000982	30,166,204.00
Apr 24 2024	0.001019	-0.000044	-4.14%	0.001053	0.001065	0.001018	34,410,639.00
Apr 23 2024	0.001063	-0.000033	-3.01%	0.001086	0.00111	0.00106	33,646,952.00
Apr 22 2024	0.001096	0.000016	1.48%	0.001086	0.001111	0.001052	30,458,019.00
Apr 21 2024	0.00108	-0.000025	-2.26%	0.001105	0.00115	0.001075	33,053,226.00
Apr 20 2024	0.001105	0.000048	4.54%	0.00106	0.001113	0.001048	31,121,675.00
Apr 19 2024	0.001057	0.00000100	0.09%	0.001055	0.001066	0.001022	36,815,409.00
Apr 18 2024	0.001056	0.000019	1.83%	0.001037	0.001071	0.001033	35,286,283.00
Apr 17 2024	0.001037	-0.000032	-2.99%	0.001069	0.001078	0.000991	38,028,358.00
Apr 16 2024	0.001069	-0.000091	-7.84%	0.001161	0.001165	0.00106	38,686,680.00
Apr 15 2024	0.00116	0.000134	13.06%	0.001022	0.001255	0.001016	33,700,599.00
Apr 14 2024	0.001026	0.00000700	0.69%	0.001019	0.001102	0.00099	36,979,203.00
Apr 13 2024	0.001019	-0.00014	-12.08%	0.001161	0.001196	0.00098	38,274,373.00
Apr 12 2024	0.001159	-0.0001	-7.94%	0.001258	0.001267	0.001129	32,884,474.00
Apr 11 2024	0.001259	-0.000067	-5.05%	0.001322	0.00135	0.001255	32,594,695.00
Apr 10 2024	0.001326	-0.00000800	-0.60%	0.001324	0.001338	0.00117	44,536,974.00
Apr 09 2024	0.001334	-0.000062	-4.44%	0.001397	0.001403	0.001333	26,895,623.00
Apr 08 2024	0.001396	-0.000039	-2.72%	0.001435	0.001438	0.001388	30,779,052.00
Apr 07 2024	0.001435	0.000021	1.49%	0.001412	0.001445	0.001386	35,657,381.00
Apr 06 2024	0.001414	0.00000400	0.28%	0.001413	0.00143	0.00139	39,571,108.00
Apr 05 2024	0.00141	-0.00000300	-0.21%	0.001413	0.001423	0.001392	37,395,748.00
Apr 04 2024	0.001413	0.00000700	0.50%	0.001396	0.001422	0.001344	35,755,754.00
Apr 03 2024	0.001406	-0.000014	-0.99%	0.001432	0.00148	0.001391	38,919,879.00
Apr 02 2024	0.00142	-0.000023	-1.59%	0.001443	0.0015	0.001367	41,689,036.00
Apr 01 2024	0.001443	-0.000037	-2.50%	0.001482	0.001513	0.001442	27,489,637.00
Mar 31 2024	0.00148	-0.000033	-2.18%	0.001513	0.001653	0.001468	28,879,489.00
Mar 30 2024	0.001513	-0.00002	-1.30%	0.001533	0.001799	0.001491	34,074,914.00
Mar 29 2024	0.001533	0.000035	2.34%	0.001498	0.001541	0.001468	31,707,664.00
Mar 28 2024	0.001498	0.000063	4.39%	0.001435	0.001665	0.001435	32,235,812.00
Mar 27 2024	0.001435	-0.000014	-0.97%	0.001447	0.001454	0.001374	39,322,168.00
Mar 26 2024	0.001449	-0.000116	-7.41%	0.001565	0.001597	0.001393	40,558,287.00
Mar 25 2024	0.001565	-0.000048	-2.98%	0.001637	0.001656	0.001469	42,210,896.00
Mar 24 2024	0.001613	-0.000095	-5.56%	0.001711	0.001849	0.001601	38,843,662.00
Mar 23 2024	0.001708	-0.000019	-1.10%	0.001696	0.00173	0.001684	37,758,891.00
Mar 22 2024	0.001727	-0.000054	-3.03%	0.001785	0.001837	0.001679	54,279,831.00
Mar 21 2024	0.001781	0.000094	5.57%	0.001705	0.001871	0.001675	37,389,031.00
Mar 20 2024	0.001687	0.000027	1.63%	0.001667	0.001737	0.0016	46,633,399.00
Mar 19 2024	0.00166	-0.00009	-5.14%	0.001746	0.001766	0.001656	47,498,551.00
Mar 18 2024	0.00175	-0.000069	-3.79%	0.001828	0.001835	0.001729	39,554,829.00
Mar 17 2024	0.001819	0.000071	4.06%	0.001745	0.001938	0.001745	47,865,944.00
Mar 16 2024	0.001748	-0.000148	-7.81%	0.001892	0.001996	0.001745	46,812,540.00
Mar 15 2024	0.001896	-0.000229	-10.78%	0.002131	0.002142	0.001798	72,485,614.00
Mar 14 2024	0.002125	-0.000164	-7.16%	0.002294	0.002406	0.001883	38,018,612.00
Mar 13 2024	0.002289	0.000397	20.98%	0.001893	0.0026	0.001878	38,076,240.00
Mar 12 2024	0.001892	0.000263	16.14%	0.001638	0.002006	0.001638	46,686,138.00
Mar 11 2024	0.001629	0.000067	4.29%	0.00156	0.001717	0.001512	57,108,040.00
Mar 10 2024	0.001562	0.00000200	0.13%	0.00156	0.001715	0.001554	33,583,227.00
Mar 09 2024	0.00156	-0.000145	-8.50%	0.001705	0.001705	0.001473	21,906,246.00
Mar 08 2024	0.001705	0.000207	13.82%	0.001503	0.001775	0.00142	26,572,934.00

Galactic Quadrant

Hertsford Capital

NLBNPIT1ZNT1 20241220 7

NLBNPIT1ZAX0 20351221 70...

Brazilian Critical Miner...

NLBNPIT1WRD3 20351221 2....

Hsbc Msci Eu Ac

SÃO MARTINHO ON

ALPS Equal Sector Weight

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