ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Sign Up

Already a member? Sign in

Options Flow

Live Options Flow

Market Data
News
Trading Tools
Markets
Discover

Hot Features

Follow Feed

Connect with traders and investors in our Follow Feed community.

Options Flow

Explore comprehensive options data and use advanced filters with Options Flow.

Monitor

Organize and monitor your stock and asset watchlist with Monitor.
Sign In Premium IconPremium Help Menu
S&P TSX Capped Composite...
34.85
-0.14%
US Tech 100
19,181.60
-0.43%
S&P 500
5,460.48
-0.41%
US Dollar vs CAD
1.36735
-0.01%
Bitcoin
63,436.77
1.22%
Registration Strip Icon for smarter Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
Get Started
  1. Home
  2. Investing
  3. Cryptocurrencies
  4. HUOB
  5. QuickSwap (Huobi.pro:QUICKUSDT)

  6. QuickSwap (Huobi.pro:QUICKUSDT) Historical

QUICKUSDT QuickSwap

0.045626
0.000313 (0.69%)
19:53:56 - Realtime Data

QUICKUSDT Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 30 2024 0.045313 0.001721 3.95% 0.043879 0.0458 0.043086 121,409.00
Jun 29 2024 0.043592 0.00 0.00% 0.043592 0.043592 0.043592 0.00
Jun 28 2024 0.043592 0.00 0.00% 0.043592 0.043592 0.043592 0.00
Jun 27 2024 0.043592 0.00 0.00% 0.043592 0.043592 0.043592 0.00
Jun 26 2024 0.043592 -0.001352 -3.01% 0.044928 0.045281 0.043521 301,046.00
Jun 25 2024 0.044944 0.001253 2.87% 0.043878 0.045331 0.043868 526,991.00
Jun 24 2024 0.043691 0.000415 0.96% 0.042799 0.044107 0.041792 508,382.00
Jun 23 2024 0.043276 -0.001409 -3.15% 0.044769 0.051545 0.043276 319,025.00
Jun 22 2024 0.044685 0.000158 0.35% 0.044816 0.045096 0.043762 399,449.00
Jun 21 2024 0.044527 -0.000662 -1.46% 0.045499 0.046511 0.044309 476,918.00
Jun 20 2024 0.045189 -0.000075 -0.17% 0.045313 0.047963 0.044683 450,306.00
Jun 19 2024 0.045264 0.000513 1.15% 0.044492 0.047831 0.044335 517,998.00
Jun 18 2024 0.044751 -0.00163 -3.51% 0.046293 0.046383 0.042331 575,825.00
Jun 17 2024 0.046381 -0.003751 -7.48% 0.050106 0.050464 0.046052 440,376.00
Jun 16 2024 0.050132 0.000734 1.49% 0.049751 0.052117 0.048949 355,261.00
Jun 15 2024 0.049398 0.000157 0.32% 0.047632 0.049562 0.047536 248,869.00
Jun 14 2024 0.049241 0.00 0.00% 0.049241 0.049241 0.049241 0.00
Jun 13 2024 0.049241 -0.002298 -4.46% 0.051454 0.051571 0.049006 491,180.00
Jun 12 2024 0.051539 0.001676 3.36% 0.049907 0.052019 0.049182 460,384.00
Jun 11 2024 0.049863 -0.002157 -4.15% 0.052066 0.052409 0.04982 314,543.00
Jun 10 2024 0.05202 -0.000948 -1.79% 0.052917 0.053091 0.05119 323,524.00
Jun 09 2024 0.052968 0.00076 1.46% 0.052469 0.053164 0.051914 311,767.00
Jun 08 2024 0.052208 -0.001013 -1.90% 0.052815 0.053793 0.051968 439,872.00
Jun 07 2024 0.053221 -0.002861 -5.10% 0.057181 0.057729 0.052064 410,939.00
Jun 06 2024 0.056082 -0.000045 -0.08% 0.056749 0.057053 0.055692 190,555.00
Jun 05 2024 0.056127 0.001423 2.60% 0.054726 0.05651 0.054404 392,797.00
Jun 04 2024 0.054704 0.001351 2.53% 0.053437 0.054888 0.052919 411,659.00
Jun 03 2024 0.053353 0.00 0.00% 0.053353 0.053353 0.053353 0.00
Jun 02 2024 0.053353 -0.000932 -1.72% 0.055101 0.055946 0.053216 225,544.00
Jun 01 2024 0.054285 0.00 0.00% 0.054285 0.054285 0.054285 0.00
May 31 2024 0.054285 -0.000876 -1.59% 0.053572 0.054617 0.053015 239,552.00
May 30 2024 0.055161 0.00 0.00% 0.055161 0.055161 0.055161 0.00
May 29 2024 0.055161 0.00 0.00% 0.055161 0.055161 0.055161 0.00
May 28 2024 0.055161 -0.000366 -0.66% 0.055642 0.056053 0.053886 892,570.00
May 27 2024 0.055527 -0.000063 -0.11% 0.055477 0.057101 0.055188 550,417.00
May 26 2024 0.05559 -0.000284 -0.51% 0.055874 0.056333 0.05473 788,549.00
May 25 2024 0.055874 0.002026 3.76% 0.053931 0.056311 0.0538 839,227.00
May 24 2024 0.053848 -0.001061 -1.93% 0.053386 0.054123 0.051797 967,655.00
May 23 2024 0.054909 0.000653 1.20% 0.054453 0.055234 0.054221 217,570.00
May 22 2024 0.054256 -0.001428 -2.56% 0.055687 0.055884 0.053583 615,315.00
May 21 2024 0.055684 -0.000679 -1.20% 0.056167 0.063119 0.055097 524,667.00
May 20 2024 0.056363 0.004034 7.71% 0.0524 0.059041 0.052031 343,897.00
May 19 2024 0.052329 -0.003492 -6.26% 0.055594 0.055776 0.052266 252,316.00
May 18 2024 0.055821 -0.001839 -3.19% 0.057388 0.060265 0.05571 319,916.00
May 17 2024 0.05766 0.00218 3.93% 0.055936 0.060061 0.055004 361,811.00
May 16 2024 0.05548 0.000895 1.64% 0.054651 0.0599 0.053593 417,704.00
May 15 2024 0.054585 0.003062 5.94% 0.051808 0.055072 0.051442 363,213.00
May 14 2024 0.051523 -0.00151 -2.85% 0.052961 0.053273 0.051284 389,054.00
May 13 2024 0.053033 -0.000417 -0.78% 0.053851 0.054115 0.051775 420,173.00
May 12 2024 0.05345 0.00 0.00% 0.05345 0.05345 0.05345 0.00
May 11 2024 0.05345 -0.000848 -1.56% 0.054122 0.055492 0.053215 291,105.00
May 10 2024 0.054298 -0.002606 -4.58% 0.057002 0.057704 0.053672 368,813.00
May 09 2024 0.056904 -0.001808 -3.08% 0.058552 0.059387 0.056126 303,337.00
May 08 2024 0.058712 -0.001294 -2.16% 0.059779 0.060091 0.057762 336,295.00
May 07 2024 0.060006 0.00 0.00% 0.060006 0.060006 0.060006 0.00
May 06 2024 0.060006 0.001238 2.11% 0.061273 0.063312 0.059949 149,149.00
May 05 2024 0.058768 0.00 0.00% 0.058768 0.058768 0.058768 0.00
May 04 2024 0.058768 0.00 0.00% 0.058768 0.058768 0.058768 0.00
May 03 2024 0.058768 0.00 0.00% 0.058768 0.058768 0.058768 0.00
May 02 2024 0.058768 0.00 0.00% 0.058768 0.058768 0.058768 0.00
May 01 2024 0.058768 0.00 0.00% 0.058768 0.058768 0.058768 0.00
Apr 30 2024 0.058768 0.00 0.00% 0.058768 0.058768 0.058768 0.00
Apr 29 2024 0.058768 0.00 0.00% 0.058768 0.058768 0.058768 0.00
Apr 28 2024 0.058768 -0.002169 -3.56% 0.060552 0.061672 0.058381 335,741.00
Apr 27 2024 0.060937 0.00 0.00% 0.060937 0.060937 0.060937 0.00
Apr 26 2024 0.060937 0.00 0.00% 0.060937 0.060937 0.060937 0.00
Apr 25 2024 0.060937 0.00 0.00% 0.060937 0.060937 0.060937 0.00
Apr 24 2024 0.060937 0.00 0.00% 0.060937 0.060937 0.060937 0.00
Apr 23 2024 0.060937 0.001126 1.88% 0.060033 0.061953 0.059021 226,380.00
Apr 22 2024 0.059811 -0.000562 -0.93% 0.058648 0.060257 0.058598 203,510.00
Apr 21 2024 0.060373 0.00 0.00% 0.060373 0.060373 0.060373 0.00
Apr 20 2024 0.060373 0.00 0.00% 0.060373 0.060373 0.060373 0.00
Apr 19 2024 0.060373 0.001723 2.94% 0.05891 0.061447 0.055392 258,228.00
Apr 18 2024 0.05865 -0.00000500 -0.01% 0.057171 0.059444 0.056476 210,114.00
Apr 17 2024 0.058655 0.00 0.00% 0.058655 0.058655 0.058655 0.00
Apr 16 2024 0.058655 0.00 0.00% 0.058655 0.058655 0.058655 0.00
Apr 15 2024 0.058655 0.00 0.00% 0.058655 0.058655 0.058655 0.00
Apr 14 2024 0.058655 -0.020397 -25.80% 0.056156 0.059378 0.054908 261,384.00
Apr 13 2024 0.079052 0.00 0.00% 0.079052 0.079052 0.079052 0.00
Apr 12 2024 0.079052 0.00 0.00% 0.079052 0.079052 0.079052 0.00
Apr 11 2024 0.079052 0.00 0.00% 0.079052 0.079052 0.079052 0.00
Apr 10 2024 0.079052 -0.005579 -6.59% 0.07978 0.080448 0.077735 373,190.00
Apr 09 2024 0.084631 0.00 0.00% 0.084631 0.084631 0.084631 0.00
Apr 08 2024 0.084631 -0.001786 -2.07% 0.085619 0.088972 0.083972 415,831.00
Apr 07 2024 0.086417 0.005362 6.62% 0.080814 0.095298 0.080721 274,556.00
Apr 06 2024 0.081055 0.001165 1.46% 0.079694 0.082779 0.079183 399,970.00
Apr 05 2024 0.07989 -0.000693 -0.86% 0.08038 0.082359 0.07696 480,111.00
Apr 04 2024 0.080583 0.002331 2.98% 0.078298 0.081537 0.077084 293,911.00
Apr 03 2024 0.078252 -0.000922 -1.16% 0.079119 0.081359 0.0768 495,476.00
Apr 02 2024 0.079174 -0.013909 -14.94% 0.08428 0.084379 0.077973 565,245.00

Your Recent History

HUOB
QUICKUSDT
QuickSwap
Delayed Upgrade Clock
ADVFN Logo
InvestorsHub

Canada
Company
Business
Popular
Get The App
App Store
Google Play

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

© 2024 ADVFN PLC - All Rights Reserved