Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
IQUST Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 16 2024 | 0.007249 | -0.000345 | -4.54% | 0.007602 | 0.00763 | 0.007235 | 182,810,442.00 |
| Jun 15 2024 | 0.007594 | 0.000103 | 1.37% | 0.007526 | 0.007743 | 0.007411 | 134,014,720.00 |
| Jun 14 2024 | 0.007491 | -0.00032 | -4.10% | 0.007815 | 0.007891 | 0.007432 | 137,294,270.00 |
| Jun 13 2024 | 0.007811 | -0.000456 | -5.52% | 0.008261 | 0.008282 | 0.007766 | 116,376,289.00 |
| Jun 12 2024 | 0.008267 | 0.000387 | 4.91% | 0.00791 | 0.008401 | 0.007724 | 212,852,422.00 |
| Jun 11 2024 | 0.00788 | -0.000294 | -3.60% | 0.008205 | 0.008421 | 0.007781 | 212,995,899.00 |
| Jun 10 2024 | 0.008174 | -0.000299 | -3.53% | 0.008465 | 0.008477 | 0.008063 | 89,965,204.00 |
| Jun 09 2024 | 0.008473 | 0.000116 | 1.39% | 0.008382 | 0.008588 | 0.008246 | 83,277,566.00 |
| Jun 08 2024 | 0.008357 | -0.000175 | -2.05% | 0.008552 | 0.00882 | 0.008246 | 175,016,200.00 |
| Jun 07 2024 | 0.008532 | -0.000617 | -6.74% | 0.009156 | 0.009297 | 0.008471 | 233,246,878.00 |
| Jun 06 2024 | 0.009149 | -0.000059 | -0.64% | 0.009165 | 0.009316 | 0.008986 | 170,697,734.00 |
| Jun 05 2024 | 0.009208 | 0.000267 | 2.99% | 0.009115 | 0.009297 | 0.008931 | 322,861,424.00 |
| Jun 04 2024 | 0.008941 | 0.000034 | 0.38% | 0.008924 | 0.009051 | 0.008529 | 243,616,353.00 |
| Jun 03 2024 | 0.008907 | -0.000203 | -2.23% | 0.009087 | 0.009225 | 0.00887 | 184,652,910.00 |
| Jun 02 2024 | 0.00911 | -0.000143 | -1.55% | 0.009247 | 0.009333 | 0.009039 | 101,218,544.00 |
| Jun 01 2024 | 0.009253 | 0.00000700 | 0.08% | 0.009249 | 0.009358 | 0.009084 | 81,608,163.00 |
| May 31 2024 | 0.009246 | -0.000068 | -0.73% | 0.009297 | 0.009449 | 0.009141 | 132,914,041.00 |
| May 30 2024 | 0.009314 | -0.000336 | -3.48% | 0.00967 | 0.009763 | 0.009197 | 204,176,110.00 |
| May 29 2024 | 0.00965 | 0.000065 | 0.68% | 0.009617 | 0.009941 | 0.0096 | 277,649,647.00 |
| May 28 2024 | 0.009585 | -0.000249 | -2.53% | 0.00985 | 0.009877 | 0.009417 | 207,341,888.00 |
| May 27 2024 | 0.009834 | -0.00000400 | -0.04% | 0.009844 | 0.009999 | 0.00963 | 144,437,811.00 |
| May 26 2024 | 0.009838 | -0.00023 | -2.28% | 0.010056 | 0.010064 | 0.009783 | 114,064,114.00 |
| May 25 2024 | 0.010068 | 0.000132 | 1.33% | 0.009947 | 0.010074 | 0.00981 | 90,992,111.00 |
| May 24 2024 | 0.009936 | -0.00000700 | -0.07% | 0.009979 | 0.01004 | 0.009539 | 163,136,489.00 |
| May 23 2024 | 0.009943 | -0.000522 | -4.99% | 0.01045 | 0.01058 | 0.009681 | 230,727,044.00 |
| May 22 2024 | 0.010465 | -0.000205 | -1.92% | 0.010676 | 0.010738 | 0.010368 | 180,836,028.00 |
| May 21 2024 | 0.01067 | -0.000309 | -2.81% | 0.010976 | 0.010995 | 0.010514 | 201,465,054.00 |
| May 20 2024 | 0.010979 | 0.000803 | 7.89% | 0.010223 | 0.011016 | 0.010094 | 196,451,107.00 |
| May 19 2024 | 0.010176 | -0.000555 | -5.17% | 0.010767 | 0.010898 | 0.0101 | 213,981,808.00 |
| May 18 2024 | 0.010731 | 0.000846 | 8.56% | 0.009901 | 0.0109 | 0.009901 | 561,256,685.00 |
| May 17 2024 | 0.009885 | 0.000191 | 1.97% | 0.009674 | 0.010094 | 0.009549 | 191,042,079.00 |
| May 16 2024 | 0.009694 | -0.000139 | -1.41% | 0.009885 | 0.0119 | 0.009408 | 745,194,950.00 |
| May 15 2024 | 0.009833 | 0.000782 | 8.64% | 0.009089 | 0.00989 | 0.009089 | 253,837,735.00 |
| May 14 2024 | 0.009051 | -0.000311 | -3.32% | 0.009353 | 0.009536 | 0.00904 | 239,569,336.00 |
| May 13 2024 | 0.009362 | -0.000282 | -2.92% | 0.009246 | 0.009696 | 0.008918 | 272,211,934.00 |
| May 12 2024 | 0.009644 | 0.000272 | 2.90% | 0.00943 | 0.009875 | 0.009413 | 302,712,786.00 |
| May 11 2024 | 0.009372 | -0.000059 | -0.63% | 0.009447 | 0.009554 | 0.009214 | 137,150,729.00 |
| May 10 2024 | 0.009431 | -0.000395 | -4.02% | 0.009817 | 0.010235 | 0.009363 | 347,110,650.00 |
| May 09 2024 | 0.009826 | 0.000323 | 3.40% | 0.009504 | 0.009883 | 0.00923 | 215,793,720.00 |
| May 08 2024 | 0.009503 | -0.000486 | -4.87% | 0.009935 | 0.009985 | 0.009409 | 303,540,939.00 |
| May 07 2024 | 0.009989 | 0.000226 | 2.31% | 0.00977 | 0.010465 | 0.009662 | 535,121,461.00 |
| May 06 2024 | 0.009763 | -0.000344 | -3.40% | 0.010279 | 0.010662 | 0.009736 | 267,031,014.00 |
| May 05 2024 | 0.010107 | 0.000661 | 7.00% | 0.009466 | 0.010853 | 0.009 | 1,399,781,943.00 |
| May 04 2024 | 0.009446 | 0.000344 | 3.78% | 0.009139 | 0.009619 | 0.008978 | 282,529,790.00 |
| May 03 2024 | 0.009102 | 0.000331 | 3.77% | 0.008775 | 0.009234 | 0.008629 | 324,219,557.00 |
| May 02 2024 | 0.008771 | 0.000094 | 1.08% | 0.008661 | 0.008934 | 0.008242 | 352,071,124.00 |
| May 01 2024 | 0.008677 | 0.000088 | 1.02% | 0.008568 | 0.008687 | 0.007817 | 334,544,004.00 |
| Apr 30 2024 | 0.008589 | -0.000643 | -6.96% | 0.009234 | 0.00932 | 0.008357 | 312,442,543.00 |
| Apr 29 2024 | 0.009232 | -0.000368 | -3.83% | 0.010383 | 0.010422 | 0.00719 | 583,871,082.00 |
| Apr 28 2024 | 0.0096 | -0.000402 | -4.02% | 0.009976 | 0.010392 | 0.009511 | 1,169,677,450.00 |
| Apr 27 2024 | 0.010002 | 0.000982 | 10.89% | 0.009016 | 0.011574 | 0.008987 | 2,912,851,481.00 |
| Apr 26 2024 | 0.00902 | -0.000202 | -2.19% | 0.009199 | 0.009236 | 0.008909 | 127,289,792.00 |
| Apr 25 2024 | 0.009222 | -0.000251 | -2.65% | 0.00947 | 0.009633 | 0.008912 | 256,046,280.00 |
| Apr 24 2024 | 0.009473 | -0.000894 | -8.62% | 0.010383 | 0.010422 | 0.009314 | 365,447,991.00 |
| Apr 23 2024 | 0.010367 | 0.000711 | 7.36% | 0.009586 | 0.0106 | 0.009578 | 1,047,023,028.00 |
| Apr 22 2024 | 0.009656 | 0.000487 | 5.31% | 0.009495 | 0.009862 | 0.009124 | 258,998,016.00 |
| Apr 21 2024 | 0.009169 | -0.000078 | -0.84% | 0.009279 | 0.009649 | 0.009006 | 372,856,057.00 |
| Apr 20 2024 | 0.009247 | 0.000517 | 5.92% | 0.00871 | 0.009486 | 0.008575 | 377,875,024.00 |
| Apr 19 2024 | 0.00873 | -0.000012 | -0.14% | 0.008752 | 0.008946 | 0.008098 | 461,468,459.00 |
| Apr 18 2024 | 0.008742 | 0.000365 | 4.36% | 0.008401 | 0.008787 | 0.00815 | 339,119,488.00 |
| Apr 17 2024 | 0.008377 | -0.000493 | -5.56% | 0.008863 | 0.008916 | 0.008159 | 560,739,822.00 |
| Apr 16 2024 | 0.00887 | -0.000383 | -4.14% | 0.009157 | 0.009157 | 0.008471 | 478,188,410.00 |
| Apr 15 2024 | 0.009253 | 0.000184 | 2.03% | 0.009181 | 0.010246 | 0.0087 | 921,189,171.00 |
| Apr 14 2024 | 0.009069 | 0.000582 | 6.86% | 0.008352 | 0.009123 | 0.007848 | 328,404,346.00 |
| Apr 13 2024 | 0.008487 | -0.001176 | -12.17% | 0.009625 | 0.009639 | 0.00761 | 785,093,247.00 |
| Apr 12 2024 | 0.009663 | -0.001576 | -14.02% | 0.011242 | 0.011308 | 0.009414 | 354,999,671.00 |
| Apr 11 2024 | 0.011239 | -0.000064 | -0.57% | 0.011332 | 0.011414 | 0.011054 | 187,639,123.00 |
| Apr 10 2024 | 0.011303 | -0.000536 | -4.53% | 0.011815 | 0.011863 | 0.011003 | 439,200,645.00 |
| Apr 09 2024 | 0.011839 | -0.000584 | -4.70% | 0.012437 | 0.012437 | 0.011721 | 202,877,455.00 |
| Apr 08 2024 | 0.012423 | 0.000639 | 5.42% | 0.012334 | 0.012898 | 0.012163 | 637,331,658.00 |
| Apr 07 2024 | 0.011784 | 0.000084 | 0.72% | 0.011702 | 0.011916 | 0.01162 | 148,893,967.00 |
| Apr 06 2024 | 0.0117 | 0.000108 | 0.93% | 0.011597 | 0.011766 | 0.011463 | 148,778,607.00 |
| Apr 05 2024 | 0.011592 | -0.000308 | -2.59% | 0.011945 | 0.011945 | 0.011022 | 288,134,523.00 |
| Apr 04 2024 | 0.0119 | 0.000392 | 3.41% | 0.011523 | 0.012103 | 0.011022 | 339,654,932.00 |
| Apr 03 2024 | 0.011508 | -0.000635 | -5.23% | 0.012095 | 0.012266 | 0.011281 | 640,331,205.00 |
| Apr 02 2024 | 0.012143 | -0.001302 | -9.68% | 0.013371 | 0.013371 | 0.011823 | 424,840,362.00 |
| Apr 01 2024 | 0.013445 | -0.000936 | -6.51% | 0.014385 | 0.014385 | 0.01288 | 256,717,201.00 |
| Mar 31 2024 | 0.014381 | 0.000274 | 1.94% | 0.014085 | 0.01441 | 0.013889 | 134,050,814.00 |
| Mar 30 2024 | 0.014107 | -0.000226 | -1.58% | 0.014333 | 0.01454 | 0.014047 | 220,589,577.00 |
| Mar 29 2024 | 0.014333 | -0.000708 | -4.71% | 0.01511 | 0.01511 | 0.014211 | 316,973,055.00 |
| Mar 28 2024 | 0.015041 | 0.000136 | 0.91% | 0.014995 | 0.0153 | 0.014417 | 440,020,619.00 |
| Mar 27 2024 | 0.014905 | -0.000585 | -3.78% | 0.0155 | 0.016434 | 0.014509 | 1,001,475,340.00 |
| Mar 26 2024 | 0.01549 | 0.000266 | 1.75% | 0.015205 | 0.0158 | 0.014769 | 631,195,073.00 |
| Mar 25 2024 | 0.015224 | 0.000702 | 4.83% | 0.014596 | 0.0154 | 0.014177 | 573,012,393.00 |
| Mar 24 2024 | 0.014522 | 0.000399 | 2.83% | 0.014162 | 0.015091 | 0.013761 | 409,676,526.00 |
| Mar 23 2024 | 0.014123 | 0.000407 | 2.97% | 0.013758 | 0.014332 | 0.013544 | 259,226,843.00 |
| Mar 22 2024 | 0.013716 | -0.000723 | -5.01% | 0.01446 | 0.01446 | 0.013463 | 317,962,833.00 |
| Mar 21 2024 | 0.014439 | -0.000738 | -4.86% | 0.013679 | 0.01516 | 0.013679 | 793,865,858.00 |
| Mar 20 2024 | 0.015177 | 0.001292 | 9.31% | 0.013947 | 0.015277 | 0.01294 | 631,320,491.00 |
| Mar 19 2024 | 0.013885 | 0.000043 | 0.31% | 0.014223 | 0.01563 | 0.012544 | 2,243,450,941.00 |
