CQTUSDT Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 11 2024 | 0.188 | -0.0047 | -2.44% | 0.1939 | 0.1939 | 0.1863 | 281,034.00 |
May 10 2024 | 0.1927 | -0.0039 | -1.98% | 0.1971 | 0.198 | 0.1909 | 362,920.00 |
May 09 2024 | 0.1966 | 0.0078 | 4.13% | 0.1931 | 0.198 | 0.1896 | 257,451.00 |
May 08 2024 | 0.1888 | 0.00 | 0.00% | 0.1888 | 0.1888 | 0.1888 | 0.00 |
May 07 2024 | 0.1888 | -0.0042 | -2.18% | 0.1929 | 0.198 | 0.1887 | 833,178.00 |
May 06 2024 | 0.193 | -0.0075 | -3.74% | 0.2015 | 0.2026 | 0.1898 | 1,480,423.00 |
May 05 2024 | 0.2005 | 0.0013 | 0.65% | 0.1984 | 0.203 | 0.193 | 703,220.00 |
May 04 2024 | 0.1992 | -0.0002 | -0.10% | 0.1981 | 0.2133 | 0.1974 | 1,014,221.00 |
May 03 2024 | 0.1994 | 0.006 | 3.10% | 0.1937 | 0.2354 | 0.1861 | 2,939,626.00 |
May 02 2024 | 0.1934 | 0.0005 | 0.26% | 0.1925 | 0.1942 | 0.1853 | 353,426.00 |
May 01 2024 | 0.1929 | 0.0005 | 0.26% | 0.1926 | 0.2021 | 0.1823 | 1,444,092.00 |
Apr 30 2024 | 0.1924 | 0.0105 | 5.77% | 0.1828 | 0.2332 | 0.1613 | 6,521,567.00 |
Apr 29 2024 | 0.1819 | 0.0133 | 7.89% | 0.1685 | 0.1819 | 0.1631 | 1,677,866.00 |
Apr 28 2024 | 0.1686 | -0.0124 | -6.85% | 0.181 | 0.1827 | 0.167 | 3,027,015.00 |
Apr 27 2024 | 0.181 | -0.0067 | -3.57% | 0.1879 | 0.188 | 0.1764 | 1,066,549.00 |
Apr 26 2024 | 0.1877 | -0.0126 | -6.29% | 0.2002 | 0.224 | 0.1865 | 1,676,641.00 |
Apr 25 2024 | 0.2003 | 0.0019 | 0.96% | 0.1928 | 0.2021 | 0.188 | 685,573.00 |
Apr 24 2024 | 0.1984 | 0.00 | 0.00% | 0.1984 | 0.1984 | 0.1984 | 0.00 |
Apr 23 2024 | 0.1984 | 0.0141 | 7.65% | 0.1849 | 0.2046 | 0.1798 | 2,313,884.00 |
Apr 22 2024 | 0.1843 | -0.0011 | -0.59% | 0.1856 | 0.1871 | 0.1743 | 3,622,040.00 |
Apr 21 2024 | 0.1854 | -0.0089 | -4.58% | 0.1949 | 0.1977 | 0.183 | 2,677,454.00 |
Apr 20 2024 | 0.1943 | -0.0136 | -6.54% | 0.2071 | 0.2071 | 0.190 | 4,310,870.00 |
Apr 19 2024 | 0.2079 | -0.0121 | -5.50% | 0.2203 | 0.2209 | 0.1986 | 1,135,998.00 |
Apr 18 2024 | 0.220 | -0.0009 | -0.41% | 0.2204 | 0.2284 | 0.2187 | 906,556.00 |
Apr 17 2024 | 0.2209 | -0.008 | -3.49% | 0.2288 | 0.239 | 0.2177 | 571,816.00 |
Apr 16 2024 | 0.2289 | 0.0187 | 8.90% | 0.2107 | 0.2308 | 0.2075 | 708,864.00 |
Apr 15 2024 | 0.2102 | -0.0187 | -8.17% | 0.2287 | 0.2331 | 0.2021 | 1,163,177.00 |
Apr 14 2024 | 0.2289 | 0.0201 | 9.63% | 0.2097 | 0.2429 | 0.2007 | 1,540,367.00 |
Apr 13 2024 | 0.2088 | -0.0201 | -8.78% | 0.2285 | 0.2298 | 0.1988 | 1,189,671.00 |
Apr 12 2024 | 0.2289 | -0.0272 | -10.62% | 0.256 | 0.257 | 0.2263 | 1,136,628.00 |
Apr 11 2024 | 0.2561 | -0.0113 | -4.23% | 0.267 | 0.267 | 0.255 | 924,776.00 |
Apr 10 2024 | 0.2674 | -0.0013 | -0.48% | 0.2686 | 0.2754 | 0.2599 | 922,632.00 |
Apr 09 2024 | 0.2687 | -0.0528 | -16.42% | 0.3226 | 0.3239 | 0.2672 | 1,625,073.00 |
Apr 08 2024 | 0.3215 | 0.0521 | 19.34% | 0.2699 | 0.3268 | 0.2669 | 2,476,260.00 |
Apr 07 2024 | 0.2694 | -0.0004 | -0.15% | 0.2696 | 0.2751 | 0.2651 | 979,000.00 |
Apr 06 2024 | 0.2698 | 0.0001 | 0.04% | 0.2695 | 0.2721 | 0.2659 | 667,440.00 |
Apr 05 2024 | 0.2697 | -0.0117 | -4.16% | 0.2815 | 0.2901 | 0.2608 | 1,010,214.00 |
Apr 04 2024 | 0.2814 | 0.0115 | 4.26% | 0.2699 | 0.3019 | 0.260 | 1,548,518.00 |
Apr 03 2024 | 0.2699 | -0.0076 | -2.74% | 0.2771 | 0.285 | 0.269 | 1,158,090.00 |
Apr 02 2024 | 0.2775 | -0.0112 | -3.88% | 0.2884 | 0.2959 | 0.2698 | 1,245,858.00 |
Apr 01 2024 | 0.2887 | -0.0246 | -7.85% | 0.3125 | 0.3317 | 0.2874 | 2,005,736.00 |
Mar 31 2024 | 0.3133 | 0.007 | 2.29% | 0.3062 | 0.3179 | 0.303 | 677,401.00 |
Mar 30 2024 | 0.3063 | -0.0154 | -4.79% | 0.3217 | 0.3244 | 0.303 | 931,024.00 |
Mar 29 2024 | 0.3217 | -0.0078 | -2.37% | 0.3295 | 0.3307 | 0.3182 | 587,543.00 |
Mar 28 2024 | 0.3295 | 0.0037 | 1.14% | 0.3258 | 0.3444 | 0.3253 | 750,120.00 |
Mar 27 2024 | 0.3258 | -0.0124 | -3.67% | 0.3379 | 0.3501 | 0.320 | 1,302,246.00 |
Mar 26 2024 | 0.3382 | -0.0332 | -8.94% | 0.3716 | 0.3813 | 0.322 | 1,761,542.00 |
Mar 25 2024 | 0.3714 | 0.0574 | 18.28% | 0.3142 | 0.3997 | 0.3142 | 2,824,496.00 |
Mar 24 2024 | 0.314 | 0.0076 | 2.48% | 0.307 | 0.3188 | 0.3036 | 721,094.00 |
Mar 23 2024 | 0.3064 | -0.011 | -3.47% | 0.3168 | 0.3222 | 0.3001 | 1,074,980.00 |
Mar 22 2024 | 0.3174 | -0.035 | -9.93% | 0.3536 | 0.3624 | 0.312 | 1,601,139.00 |
Mar 21 2024 | 0.3524 | -0.0063 | -1.76% | 0.3594 | 0.368 | 0.3308 | 1,060,509.00 |
Mar 20 2024 | 0.3587 | 0.0263 | 7.91% | 0.3313 | 0.3655 | 0.3196 | 967,987.00 |
Mar 19 2024 | 0.3324 | -0.0173 | -4.95% | 0.3507 | 0.3584 | 0.3184 | 1,282,202.00 |
Mar 18 2024 | 0.3497 | -0.0124 | -3.42% | 0.3628 | 0.3869 | 0.3421 | 835,448.00 |
Mar 17 2024 | 0.3621 | 0.0174 | 5.05% | 0.346 | 0.3651 | 0.3257 | 880,792.00 |
Mar 16 2024 | 0.3447 | -0.0168 | -4.65% | 0.3616 | 0.3743 | 0.3368 | 699,709.00 |
Mar 15 2024 | 0.3615 | -0.009 | -2.43% | 0.3923 | 0.3956 | 0.3297 | 1,384,148.00 |
Mar 14 2024 | 0.3705 | 0.00 | 0.00% | 0.3705 | 0.3705 | 0.3705 | 0.00 |
Mar 13 2024 | 0.3705 | -0.0471 | -11.28% | 0.4164 | 0.4317 | 0.3705 | 3,316,609.00 |
Mar 12 2024 | 0.4176 | -0.0138 | -3.20% | 0.4338 | 0.4617 | 0.3978 | 1,052,147.00 |
Mar 11 2024 | 0.4314 | 0.0451 | 11.67% | 0.3868 | 0.4591 | 0.3645 | 1,096,376.00 |
Mar 10 2024 | 0.3863 | 0.0021 | 0.55% | 0.3804 | 0.4157 | 0.3784 | 949,464.00 |
Mar 09 2024 | 0.3842 | 0.00 | 0.00% | 0.3842 | 0.3842 | 0.3842 | 0.00 |
Mar 08 2024 | 0.3842 | -0.0312 | -7.51% | 0.4134 | 0.4182 | 0.3767 | 1,486,817.00 |
Mar 07 2024 | 0.4154 | 0.0123 | 3.05% | 0.403 | 0.4157 | 0.3739 | 1,292,661.00 |
Mar 06 2024 | 0.4031 | 0.0322 | 8.68% | 0.3726 | 0.4138 | 0.352 | 2,206,475.00 |
Mar 05 2024 | 0.3709 | -0.0602 | -13.96% | 0.430 | 0.4346 | 0.3297 | 3,939,853.00 |
Mar 04 2024 | 0.4311 | 0.0662 | 18.14% | 0.3659 | 0.4472 | 0.3515 | 1,736,660.00 |
Mar 03 2024 | 0.3649 | -0.0215 | -5.56% | 0.3862 | 0.3969 | 0.3621 | 2,063,389.00 |
Mar 02 2024 | 0.3864 | -0.0175 | -4.33% | 0.4057 | 0.4196 | 0.380 | 1,767,065.00 |
Mar 01 2024 | 0.4039 | 0.0566 | 16.30% | 0.3469 | 0.4273 | 0.3453 | 2,593,378.00 |
Feb 29 2024 | 0.3473 | -0.0367 | -9.56% | 0.3838 | 0.4087 | 0.340 | 2,213,604.00 |
Feb 28 2024 | 0.384 | 0.0411 | 11.99% | 0.3411 | 0.3845 | 0.326 | 2,722,755.00 |
Feb 27 2024 | 0.3429 | 0.0464 | 15.65% | 0.2885 | 0.370 | 0.2885 | 3,610,225.00 |
Feb 26 2024 | 0.2965 | 0.0227 | 8.29% | 0.275 | 0.3079 | 0.2712 | 4,059,673.00 |
Feb 25 2024 | 0.2738 | -0.0048 | -1.72% | 0.2788 | 0.3263 | 0.264 | 1,891,579.00 |
Feb 24 2024 | 0.2786 | 0.0136 | 5.13% | 0.265 | 0.2945 | 0.255 | 1,356,378.00 |
Feb 23 2024 | 0.265 | -0.0094 | -3.43% | 0.2735 | 0.2876 | 0.2584 | 1,660,482.00 |
Feb 22 2024 | 0.2744 | -0.0081 | -2.87% | 0.2824 | 0.291 | 0.2488 | 5,009,836.00 |
Feb 21 2024 | 0.2825 | -0.0191 | -6.33% | 0.3012 | 0.3383 | 0.280 | 1,936,666.00 |
Feb 20 2024 | 0.3016 | -0.0045 | -1.47% | 0.3069 | 0.377 | 0.2908 | 8,146,419.00 |
Feb 19 2024 | 0.3061 | 0.103 | 50.71% | 0.2039 | 0.3766 | 0.2032 | 8,787,371.00 |
Feb 18 2024 | 0.2031 | 0.0034 | 1.70% | 0.1999 | 0.2183 | 0.1974 | 1,179,972.00 |
Feb 17 2024 | 0.1997 | -0.0012 | -0.60% | 0.2012 | 0.211 | 0.1979 | 784,603.00 |
Feb 16 2024 | 0.2009 | -0.0099 | -4.70% | 0.2107 | 0.2159 | 0.200 | 1,174,800.00 |
Feb 15 2024 | 0.2108 | 0.0025 | 1.20% | 0.2082 | 0.224 | 0.2012 | 866,339.00 |
Feb 14 2024 | 0.2083 | 0.0075 | 3.74% | 0.2007 | 0.2203 | 0.1928 | 1,148,067.00 |
Feb 13 2024 | 0.2008 | -0.0036 | -1.76% | 0.2045 | 0.2095 | 0.1993 | 464,505.00 |
Feb 12 2024 | 0.2044 | 0.002 | 0.99% | 0.2025 | 0.216 | 0.1991 | 723,730.00 |
Feb 11 2024 | 0.2024 | -0.0023 | -1.12% | 0.2048 | 0.2089 | 0.2002 | 339,007.00 |
Feb 10 2024 | 0.2047 | -0.0066 | -3.12% | 0.2112 | 0.2177 | 0.2041 | 312,245.00 |