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
GATE
Quickswap [OLD] (Gate.io:QUICKUSDT)
Quickswap [OLD] (Gate.io:QUICKUSDT) Historical

QUICKUSDT Quickswap [OLD]

0.05702

-0.00009 (-0.16%)

01:40:40 - Realtime Data

QUICKUSDT Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 09 2024	0.05711	-0.00155	-2.64%	0.05849	0.0594	0.05625	283,067.00
May 08 2024	0.05866	-0.00143	-2.38%	0.05988	0.06003	0.05783	344,295.00
May 07 2024	0.06009	-0.00004	-0.07%	0.06004	0.06222	0.05971	326,499.00
May 06 2024	0.06013	-0.00095	-1.56%	0.06127	0.06336	0.05996	275,754.00
May 05 2024	0.06108	0.00048	0.79%	0.06082	0.06154	0.05896	282,147.00
May 04 2024	0.0606	0.00095	1.59%	0.05947	0.06136	0.05912	266,226.00
May 03 2024	0.05965	0.00283	4.98%	0.05695	0.05989	0.05681	249,818.00
May 02 2024	0.05682	0.00088	1.57%	0.05597	0.05736	0.05417	208,178.00
May 01 2024	0.05594	0.00094	1.71%	0.05493	0.05622	0.05142	341,799.00
Apr 30 2024	0.055	-0.0035	-5.98%	0.05829	0.05883	0.05325	440,982.00
Apr 29 2024	0.0585	-0.00011	-0.19%	0.0586	0.05914	0.05649	280,646.00
Apr 28 2024	0.05861	-0.00213	-3.51%	0.06083	0.062	0.0586	228,267.00
Apr 27 2024	0.06074	0.0029	5.01%	0.05788	0.06098	0.0563	418,844.00
Apr 26 2024	0.05784	-0.00097	-1.65%	0.05867	0.0593	0.05715	360,370.00
Apr 25 2024	0.05881	0.00059	1.01%	0.05854	0.05943	0.05721	320,492.00
Apr 24 2024	0.05822	-0.00264	-4.34%	0.06083	0.06267	0.05822	329,827.00
Apr 23 2024	0.06086	0.0009	1.50%	0.05997	0.06204	0.05902	272,133.00
Apr 22 2024	0.05996	0.00097	1.64%	0.05871	0.0603	0.05846	283,332.00
Apr 21 2024	0.05899	-0.00311	-5.01%	0.06221	0.06226	0.05833	255,958.00
Apr 20 2024	0.0621	0.00224	3.74%	0.05992	0.06261	0.05902	648,789.00
Apr 19 2024	0.05986	0.00086	1.46%	0.05899	0.0616	0.05564	627,266.00
Apr 18 2024	0.059	0.00172	3.00%	0.05714	0.05964	0.05652	480,081.00
Apr 17 2024	0.05728	-0.00084	-1.45%	0.05816	0.05885	0.05558	358,227.00
Apr 16 2024	0.05812	-0.00002	-0.03%	0.05829	0.05901	0.05608	382,210.00
Apr 15 2024	0.05814	-0.00103	-1.74%	0.05905	0.06165	0.05655	685,049.00
Apr 14 2024	0.05917	0.00271	4.80%	0.05613	0.05936	0.05384	728,549.00
Apr 13 2024	0.05646	-0.00986	-14.87%	0.06614	0.0667	0.05253	1,238,814.00
Apr 12 2024	0.06632	-0.0107	-13.89%	0.07729	0.07835	0.06316	627,235.00
Apr 11 2024	0.07702	-0.00194	-2.46%	0.07893	0.07966	0.07579	461,220.00
Apr 10 2024	0.07896	-0.0005	-0.63%	0.07971	0.08044	0.07671	591,936.00
Apr 09 2024	0.07946	-0.00501	-5.93%	0.08433	0.0847	0.07934	807,448.00
Apr 08 2024	0.08447	-0.0011	-1.29%	0.08585	0.08911	0.084	975,839.00
Apr 07 2024	0.08557	0.00442	5.45%	0.08082	0.09522	0.08073	1,010,245.00
Apr 06 2024	0.08115	0.0018	2.27%	0.07941	0.0816	0.07929	304,383.00
Apr 05 2024	0.07935	-0.00046	-0.58%	0.08006	0.08034	0.07715	444,855.00
Apr 04 2024	0.07981	0.00181	2.32%	0.07785	0.08147	0.07635	440,404.00
Apr 03 2024	0.078	-0.00192	-2.40%	0.07944	0.08125	0.07683	429,232.00
Apr 02 2024	0.07992	-0.00461	-5.45%	0.08428	0.08428	0.07783	449,056.00
Apr 01 2024	0.08453	-0.00549	-6.10%	0.09019	0.09019	0.0822	470,378.00
Mar 31 2024	0.09002	0.00369	4.27%	0.0868	0.09078	0.08608	357,851.00
Mar 30 2024	0.08633	-0.00287	-3.22%	0.08906	0.09001	0.08612	319,125.00
Mar 29 2024	0.0892	-0.00223	-2.44%	0.09128	0.09157	0.08786	784,586.00
Mar 28 2024	0.09143	0.00193	2.16%	0.08966	0.09251	0.08956	494,819.00
Mar 27 2024	0.0895	-0.00376	-4.03%	0.09307	0.09461	0.08924	615,860.00
Mar 26 2024	0.09326	0.00048	0.52%	0.09309	0.09828	0.09214	1,218,041.00
Mar 25 2024	0.09278	0.00078	0.85%	0.09218	0.09434	0.08948	555,375.00
Mar 24 2024	0.092	0.00435	4.96%	0.08685	0.09204	0.08614	471,854.00
Mar 23 2024	0.08765	0.00225	2.63%	0.0854	0.08966	0.08445	631,991.00
Mar 22 2024	0.0854	0.00042	0.49%	0.08497	0.08777	0.08256	556,563.00
Mar 21 2024	0.08498	-0.0004	-0.47%	0.08562	0.08749	0.08341	623,604.00
Mar 20 2024	0.08538	0.00644	8.16%	0.07935	0.08581	0.07568	697,486.00
Mar 19 2024	0.07894	-0.00681	-7.94%	0.08554	0.08596	0.07751	798,340.00
Mar 18 2024	0.08575	-0.00299	-3.37%	0.08943	0.09107	0.0828	709,368.00
Mar 17 2024	0.08874	0.00203	2.34%	0.08734	0.09059	0.08229	1,017,743.00
Mar 16 2024	0.08671	-0.00302	-3.37%	0.08893	0.09611	0.08588	1,097,066.00
Mar 15 2024	0.08973	-0.00236	-2.56%	0.09204	0.09407	0.08192	852,826.00
Mar 14 2024	0.09209	-0.0073	-7.34%	0.09849	0.09914	0.08814	814,360.00
Mar 13 2024	0.09939	0.00176	1.80%	0.09599	0.10149	0.09368	1,654,286.00
Mar 12 2024	0.09763	0.00849	9.52%	0.08895	0.09798	0.0866	1,551,458.00
Mar 11 2024	0.08914	0.00297	3.45%	0.08622	0.08985	0.08396	825,274.00
Mar 10 2024	0.08617	-0.00426	-4.71%	0.09074	0.09109	0.08373	980,193.00
Mar 09 2024	0.09043	0.00809	9.83%	0.08225	0.09328	0.08196	1,754,484.00
Mar 08 2024	0.08234	-0.00238	-2.81%	0.08452	0.08485	0.0816	1,040,897.00
Mar 07 2024	0.08472	0.00058	0.69%	0.08411	0.08523	0.0807	1,237,308.00
Mar 06 2024	0.08414	0.00712	9.24%	0.0768	0.08749	0.07558	1,470,651.00
Mar 05 2024	0.07702	-0.00639	-7.66%	0.08367	0.08431	0.07291	1,736,084.00
Mar 04 2024	0.08341	-0.00565	-6.34%	0.0891	0.09078	0.08135	2,643,742.00
Mar 03 2024	0.08906	-0.00455	-4.86%	0.10523	0.10523	0.08749	2,814,840.00
Mar 02 2024	0.09361	0.02945	45.90%	0.06424	0.11167	0.06403	1,716,658.00
Mar 01 2024	0.06416	0.00243	3.94%	0.06173	0.06426	0.06173	660,079.00
Feb 29 2024	0.06173	-0.00075	-1.20%	0.06266	0.06483	0.06089	1,013,573.00
Feb 28 2024	0.06248	-0.00094	-1.48%	0.06349	0.06499	0.06099	1,080,258.00
Feb 27 2024	0.06342	0.00069	1.10%	0.06259	0.064	0.06174	1,112,688.00
Feb 26 2024	0.06273	0.00204	3.36%	0.06069	0.06358	0.05894	1,414,833.00
Feb 25 2024	0.06069	-0.00114	-1.84%	0.06153	0.06208	0.05966	1,266,837.00
Feb 24 2024	0.06183	0.00342	5.86%	0.05827	0.06707	0.0582	2,048,800.00
Feb 23 2024	0.05841	0.00155	2.73%	0.05705	0.06062	0.05579	1,851,765.00
Feb 22 2024	0.05686	0.00207	3.78%	0.05482	0.05827	0.05357	1,004,024.00
Feb 21 2024	0.05479	-0.00275	-4.78%	0.05763	0.05776	0.05321	1,224,023.00
Feb 20 2024	0.05754	-0.00118	-2.01%	0.05872	0.05889	0.05514	1,555,948.00
Feb 19 2024	0.05872	-0.00043	-0.73%	0.0592	0.0604	0.05776	1,814,473.00
Feb 18 2024	0.05915	0.00245	4.32%	0.0568	0.05923	0.056	877,805.00
Feb 17 2024	0.0567	-0.00057	-1.00%	0.0574	0.05815	0.05557	1,030,222.00
Feb 16 2024	0.05727	-0.00028	-0.49%	0.05761	0.06099	0.05645	1,264,594.00
Feb 15 2024	0.05755	-0.00265	-4.40%	0.06006	0.06094	0.05677	1,571,223.00
Feb 14 2024	0.0602	0.00082	1.38%	0.0595	0.06287	0.05805	1,698,956.00
Feb 13 2024	0.05938	-0.00041	-0.69%	0.06048	0.07257	0.0562	2,721,936.00
Feb 12 2024	0.05979	0.00838	16.30%	0.05187	0.06854	0.05121	2,626,196.00
Feb 11 2024	0.05141	0.00122	2.43%	0.05036	0.0524	0.04986	1,334,174.00
Feb 10 2024	0.05019	-0.00171	-3.29%	0.05172	0.05207	0.04979	1,234,619.00

Quickswap [OLD]

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