Quantstamp More Historical Data - QSPUSDT | ADVFN

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
UNSW3
Quantstamp (Uniswap (v3):QSPUSDT)
Quantstamp (Uniswap (v3):QSPUSDT) Historical

QSPUSDT Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 15 2024	0.001852	0.000061	3.41%	0.002011	0.002011	0.001796	790.00
Jun 14 2024	0.001791	-0.000316	-15.00%	0.001746	0.001791	0.001746	227.00
Jun 13 2024	0.002107	0.00	0.00%	0.002107	0.002107	0.002107	0.00
Jun 12 2024	0.002107	0.000248	13.33%	0.001941	0.002164	0.001941	511.00
Jun 11 2024	0.001859	-0.000183	-8.96%	0.001859	0.001859	0.001859	71.00
Jun 10 2024	0.002042	0.00	0.00%	0.002042	0.002042	0.002042	0.00
Jun 09 2024	0.002042	0.000161	8.57%	0.002042	0.002042	0.002042	173.00
Jun 08 2024	0.001881	0.000141	8.13%	0.001873	0.001946	0.001873	215.00
Jun 07 2024	0.001739	0.00	0.00%	0.001739	0.001739	0.001739	0.00
Jun 06 2024	0.001739	0.00	0.00%	0.001739	0.001739	0.001739	0.00
Jun 05 2024	0.001739	0.00	0.00%	0.001739	0.001739	0.001739	0.00
Jun 04 2024	0.001739	-0.000097	-5.28%	0.001691	0.001739	0.001691	164.00
Jun 03 2024	0.001836	0.000118	6.89%	0.001836	0.001836	0.001836	29.00
Jun 02 2024	0.001718	-0.000088	-4.87%	0.002052	0.002052	0.00153	606.00
Jun 01 2024	0.001806	-0.000016	-0.88%	0.001672	0.001806	0.001672	151.00
May 31 2024	0.001822	0.00	0.00%	0.001822	0.001822	0.001822	0.00
May 30 2024	0.001822	-0.000023	-1.25%	0.001598	0.001822	0.001598	543.00
May 29 2024	0.001845	0.00000800	0.44%	0.001634	0.001915	0.001634	1,012.00
May 28 2024	0.001837	-0.000187	-9.24%	0.001945	0.001945	0.001804	1,227.00
May 27 2024	0.002024	0.000037	1.86%	0.002024	0.002024	0.002024	156.00
May 26 2024	0.001987	-0.000204	-9.31%	0.001987	0.001987	0.001987	158.00
May 25 2024	0.002191	-0.0001	-4.37%	0.001956	0.002191	0.001956	442.00
May 24 2024	0.002291	0.00	0.00%	0.002291	0.002291	0.002291	0.00
May 23 2024	0.002291	-0.000138	-5.68%	0.002389	0.002971	0.002254	1,336.00
May 22 2024	0.002428	-0.000888	-26.78%	0.002907	0.003972	0.002173	4,182.00
May 21 2024	0.003317	0.001429	75.71%	0.002048	0.003769	0.002048	3,503.00
May 20 2024	0.001888	-0.000196	-9.41%	0.002298	0.002298	0.001888	435.00
May 19 2024	0.002083	0.000093	4.67%	0.001947	0.002083	0.001892	383.00
May 18 2024	0.00199	0.000311	18.51%	0.00165	0.00199	0.001589	722.00
May 17 2024	0.001679	-0.000047	-2.72%	0.001679	0.001679	0.001679	30.00
May 16 2024	0.001727	0.000086	5.24%	0.001556	0.001727	0.001467	226.00
May 15 2024	0.001641	0.00	0.00%	0.001641	0.001641	0.001641	0.00
May 14 2024	0.001641	-0.000198	-10.77%	0.000869	0.001651	0.000869	1,329.00
May 13 2024	0.001839	0.00	0.00%	0.001839	0.001839	0.001839	0.00
May 12 2024	0.001839	0.000039	2.17%	0.001779	0.001886	0.001779	197.00
May 11 2024	0.0018	0.000041	2.33%	0.001719	0.00198	0.001719	264.00
May 10 2024	0.00176	0.000048	2.80%	0.001813	0.001813	0.00176	40.00
May 09 2024	0.001712	-0.00000500	-0.29%	0.001486	0.001712	0.001486	345.00
May 08 2024	0.001717	-0.00011	-6.02%	0.001779	0.001779	0.001717	156.00
May 07 2024	0.001827	-0.000117	-6.02%	0.001909	0.001909	0.001827	132.00
May 06 2024	0.001944	0.000432	28.59%	0.001917	0.002016	0.001858	474.00
May 05 2024	0.001512	-0.000748	-33.09%	0.002123	0.002123	0.001512	633.00
May 04 2024	0.002261	0.000157	7.45%	0.002339	0.002348	0.002261	322.00
May 03 2024	0.002104	-0.000017	-0.80%	0.002207	0.002212	0.002052	686.00
May 02 2024	0.00212	0.00000400	0.19%	0.00212	0.00212	0.00212	53.00
May 01 2024	0.002116	0.000044	2.12%	0.002116	0.002116	0.002116	100.00
Apr 30 2024	0.002072	-0.00022	-9.60%	0.002205	0.002205	0.002072	132.00
Apr 29 2024	0.002292	-0.000181	-7.32%	0.002292	0.002292	0.002292	51.00
Apr 28 2024	0.002473	0.00	0.00%	0.002473	0.002473	0.002473	0.00
Apr 27 2024	0.002473	-0.000083	-3.25%	0.002379	0.002517	0.002379	296.00
Apr 26 2024	0.002556	0.000167	7.00%	0.002482	0.002736	0.002482	259.00
Apr 25 2024	0.002389	0.00000055	0.02%	0.00212	0.002389	0.00212	308.00
Apr 24 2024	0.002388	-0.00074	-23.66%	0.00268	0.003956	0.002275	2,126.00
Apr 23 2024	0.003128	0.000568	22.19%	0.002662	0.003266	0.002446	1,198.00
Apr 22 2024	0.00256	-0.000013	-0.51%	0.002803	0.002803	0.002237	1,032.00
Apr 21 2024	0.002573	-0.000163	-5.96%	0.002877	0.003261	0.002339	1,741.00
Apr 20 2024	0.002736	-0.000227	-7.66%	0.002779	0.003072	0.00267	797.00
Apr 19 2024	0.002962	0.00039	15.17%	0.002983	0.003123	0.002833	785.00
Apr 18 2024	0.002572	0.000426	19.87%	0.002572	0.002572	0.002572	153.00
Apr 17 2024	0.002146	-0.000368	-14.64%	0.002167	0.002626	0.002013	1,579.00
Apr 16 2024	0.002513	-0.000985	-28.16%	0.002518	0.002518	0.002513	477.00
Apr 15 2024	0.003498	0.00	0.00%	0.003498	0.003498	0.003498	0.00
Apr 14 2024	0.003498	0.000493	16.41%	0.002976	0.003498	0.002666	857.00
Apr 13 2024	0.003005	-0.000251	-7.71%	0.003009	0.00311	0.003005	450.00
Apr 12 2024	0.003256	-0.000296	-8.33%	0.003323	0.003323	0.003248	552.00
Apr 11 2024	0.003552	0.000238	7.18%	0.003552	0.003552	0.003552	106.00
Apr 10 2024	0.003314	-0.000186	-5.31%	0.003616	0.003616	0.003266	1,337.00
Apr 09 2024	0.0035	-0.000086	-2.40%	0.0035	0.0035	0.0035	361.00
Apr 08 2024	0.003586	0.000211	6.25%	0.003476	0.004056	0.003476	3,723.00
Apr 07 2024	0.003375	0.00	0.00%	0.003375	0.003375	0.003375	0.00
Apr 06 2024	0.003375	0.000083	2.52%	0.003191	0.003947	0.003061	3,011.00
Apr 05 2024	0.003292	-0.000229	-6.50%	0.003431	0.003431	0.003147	625.00
Apr 04 2024	0.003521	0.00	0.00%	0.003521	0.003521	0.003521	0.00
Apr 03 2024	0.003521	-0.00000200	-0.06%	0.003449	0.003521	0.003449	145.00
Apr 02 2024	0.003523	-0.000059	-1.65%	0.003644	0.003644	0.003523	279.00
Apr 01 2024	0.003582	-0.000288	-7.44%	0.00406	0.004071	0.002773	3,375.00
Mar 31 2024	0.00387	0.000272	7.56%	0.003556	0.00387	0.003556	566.00
Mar 30 2024	0.003598	0.000045	1.27%	0.003484	0.003598	0.003484	194.00
Mar 29 2024	0.003553	0.000487	15.88%	0.003937	0.004157	0.003227	2,593.00
Mar 28 2024	0.003066	-0.000534	-14.83%	0.003969	0.004523	0.003066	2,797.00
Mar 27 2024	0.0036	0.000168	4.89%	0.0036	0.0036	0.0036	121.00
Mar 26 2024	0.003432	-0.000519	-13.14%	0.004035	0.004035	0.003331	1,684.00
Mar 25 2024	0.003951	0.00008	2.07%	0.003841	0.004313	0.00364	4,851.00
Mar 24 2024	0.003871	0.000355	10.10%	0.002513	0.004224	0.002513	4,179.00
Mar 23 2024	0.003516	-0.000209	-5.61%	0.003901	0.003901	0.00351	3,477.00
Mar 22 2024	0.003725	-0.000553	-12.93%	0.003912	0.003987	0.003725	1,753.00
Mar 21 2024	0.004278	0.00	0.00%	0.004278	0.004278	0.004278	0.00
Mar 20 2024	0.004278	0.000425	11.02%	0.003812	0.004278	0.003761	1,350.00
Mar 19 2024	0.003853	-0.000312	-7.49%	0.004354	0.00446	0.003853	2,853.00
Mar 18 2024	0.004164	0.000022	0.53%	0.004421	0.004611	0.004003	3,637.00
Mar 17 2024	0.004142	-0.000205	-4.72%	0.004278	0.005033	0.004142	4,780.00
Mar 16 2024	0.004347	-0.00082	-15.87%	0.004787	0.005464	0.004347	8,529.00

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