Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
QBTC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 06 2024 | 87.51 | 1.43 | 1.66% | 88.21 | 89.16 | 87.07 | 11,488 |
| May 03 2024 | 86.08 | 4.02 | 4.90% | 83.54 | 86.27 | 83.54 | 9,286 |
| May 02 2024 | 82.06 | 2.38 | 2.99% | 81.08 | 82.66 | 81.08 | 13,175 |
| May 01 2024 | 79.68 | -3.32 | -4.00% | 81.87 | 82.39 | 78.72 | 39,311 |
| Apr 30 2024 | 83.00 | -3.97 | -4.56% | 85.63 | 85.65 | 83.00 | 14,496 |
| Apr 29 2024 | 86.97 | -1.54 | -1.74% | 87.30 | 87.81 | 85.42 | 13,300 |
| Apr 26 2024 | 88.51 | -0.98 | -1.10% | 88.65 | 90.50 | 88.00 | 12,774 |
| Apr 25 2024 | 89.49 | 0.44 | 0.49% | 87.54 | 90.36 | 87.44 | 20,499 |
| Apr 24 2024 | 89.05 | -3.35 | -3.63% | 91.77 | 92.40 | 88.92 | 11,612 |
| Apr 23 2024 | 92.40 | 0.35 | 0.38% | 91.42 | 93.14 | 91.42 | 10,010 |
| Apr 22 2024 | 92.05 | 2.55 | 2.85% | 91.51 | 92.53 | 91.31 | 14,176 |
| Apr 19 2024 | 89.50 | 1.79 | 2.04% | 89.54 | 90.98 | 88.25 | 15,852 |
| Apr 18 2024 | 87.71 | 3.15 | 3.73% | 85.58 | 89.75 | 85.58 | 24,681 |
| Apr 17 2024 | 84.56 | -2.86 | -3.27% | 86.24 | 87.15 | 83.10 | 26,806 |
| Apr 16 2024 | 87.42 | -0.64 | -0.73% | 88.46 | 88.90 | 85.30 | 38,838 |
| Apr 15 2024 | 88.06 | -4.49 | -4.85% | 92.98 | 92.98 | 86.75 | 51,730 |
| Apr 12 2024 | 92.55 | -2.95 | -3.09% | 95.76 | 95.83 | 90.60 | 47,510 |
| Apr 11 2024 | 95.50 | 0.32 | 0.34% | 96.00 | 96.13 | 94.72 | 17,340 |
| Apr 10 2024 | 95.18 | 2.28 | 2.45% | 92.51 | 95.41 | 91.38 | 23,048 |
| Apr 09 2024 | 92.90 | -2.93 | -3.06% | 94.75 | 95.00 | 91.97 | 26,615 |
| Apr 08 2024 | 95.83 | 5.35 | 5.91% | 95.92 | 97.00 | 95.58 | 34,315 |
| Apr 05 2024 | 90.48 | -1.56 | -1.69% | 91.49 | 92.43 | 90.48 | 10,111 |
| Apr 04 2024 | 92.04 | 3.28 | 3.70% | 91.94 | 93.27 | 90.25 | 18,701 |
| Apr 03 2024 | 88.76 | -0.49 | -0.55% | 88.32 | 90.05 | 88.32 | 10,554 |
| Apr 02 2024 | 89.25 | -4.59 | -4.89% | 90.00 | 90.00 | 86.70 | 26,373 |
| Apr 01 2024 | 93.84 | -0.77 | -0.81% | 94.39 | 94.50 | 91.70 | 30,022 |
| Mar 28 2024 | 94.61 | 3.34 | 3.66% | 93.38 | 95.35 | 93.38 | 24,756 |
| Mar 27 2024 | 91.27 | -1.75 | -1.88% | 94.99 | 95.20 | 90.85 | 34,189 |
| Mar 26 2024 | 93.02 | -1.08 | -1.15% | 94.15 | 94.30 | 92.01 | 28,585 |
| Mar 25 2024 | 94.10 | 8.78 | 10.29% | 87.24 | 94.26 | 87.24 | 38,091 |
| Mar 22 2024 | 85.32 | -0.40 | -0.47% | 84.96 | 85.38 | 82.55 | 31,436 |
| Mar 21 2024 | 85.72 | 0.60 | 0.70% | 88.00 | 88.00 | 84.94 | 28,461 |
| Mar 20 2024 | 85.12 | 1.62 | 1.94% | 82.70 | 85.32 | 80.99 | 49,829 |
| Mar 19 2024 | 83.50 | -3.29 | -3.79% | 82.96 | 84.72 | 80.35 | 42,813 |
| Mar 18 2024 | 86.79 | -2.32 | -2.60% | 88.98 | 88.98 | 85.94 | 23,563 |
| Mar 15 2024 | 89.11 | -1.19 | -1.32% | 88.01 | 91.15 | 87.35 | 40,688 |
| Mar 14 2024 | 90.30 | -4.60 | -4.85% | 93.98 | 94.45 | 89.30 | 62,219 |
| Mar 13 2024 | 94.90 | 1.75 | 1.88% | 95.57 | 95.57 | 93.34 | 31,138 |
| Mar 12 2024 | 93.15 | -1.22 | -1.29% | 94.01 | 95.50 | 90.47 | 64,411 |
| Mar 11 2024 | 94.37 | 3.13 | 3.43% | 96.00 | 96.00 | 93.47 | 51,007 |
| Mar 08 2024 | 91.24 | 2.94 | 3.33% | 89.49 | 92.00 | 87.63 | 53,484 |
| Mar 07 2024 | 88.30 | -0.12 | -0.14% | 88.03 | 89.34 | 87.45 | 37,037 |
| Mar 06 2024 | 88.42 | 5.52 | 6.66% | 88.74 | 89.80 | 86.35 | 49,846 |
| Mar 05 2024 | 82.90 | -8.83 | -9.63% | 92.76 | 94.35 | 80.39 | 140,623 |
| Mar 04 2024 | 91.73 | 5.33 | 6.17% | 90.00 | 92.17 | 90.00 | 71,767 |
| Mar 01 2024 | 86.40 | -0.08 | -0.09% | 86.72 | 86.72 | 84.18 | 28,146 |
| Feb 29 2024 | 86.48 | 3.87 | 4.68% | 87.29 | 88.00 | 84.61 | 62,993 |
| Feb 28 2024 | 82.61 | 4.70 | 6.03% | 81.50 | 88.00 | 81.50 | 98,009 |
| Feb 27 2024 | 77.91 | 3.23 | 4.33% | 77.11 | 78.90 | 77.11 | 35,184 |
| Feb 26 2024 | 74.68 | 5.03 | 7.22% | 69.18 | 75.00 | 69.18 | 41,953 |
| Feb 23 2024 | 69.65 | -0.76 | -1.08% | 69.22 | 70.00 | 69.17 | 14,507 |
| Feb 22 2024 | 70.41 | 1.14 | 1.65% | 69.55 | 70.75 | 69.55 | 10,470 |
| Feb 21 2024 | 69.27 | -1.62 | -2.29% | 69.13 | 70.01 | 69.05 | 11,030 |
| Feb 20 2024 | 70.89 | 0.11 | 0.16% | 71.43 | 71.43 | 69.38 | 18,243 |
| Feb 16 2024 | 70.78 | 0.07 | 0.10% | 71.79 | 71.90 | 70.25 | 22,619 |
| Feb 15 2024 | 70.71 | -0.16 | -0.23% | 71.02 | 72.09 | 70.21 | 24,634 |
| Feb 14 2024 | 70.87 | 3.55 | 5.27% | 70.00 | 71.23 | 69.91 | 33,739 |
| Feb 13 2024 | 67.32 | -0.58 | -0.85% | 66.66 | 67.49 | 65.73 | 23,576 |
| Feb 12 2024 | 67.90 | 3.61 | 5.62% | 64.32 | 68.49 | 64.32 | 33,144 |
| Feb 09 2024 | 64.29 | 2.59 | 4.20% | 63.01 | 65.45 | 63.01 | 25,590 |
| Feb 08 2024 | 61.70 | 3.12 | 5.33% | 61.52 | 62.28 | 61.10 | 32,623 |
| Feb 07 2024 | 58.58 | 0.00 | 0.00% | 58.58 | 58.58 | 58.58 | 0 |
