We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
Rank 962
Qtum
| # | Exchange | Pair | Price | Volume | Price x Volume | Volume (%) | Updated | |||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.001857 | Gate.io | 743633.112538 | /cdn/crypto/logos/exchanges/GATE.png | $ 1,380.66 | 1716954118 | QBT/USDT | https://gate.io/trade/QBT_USDT | USDT | 1 | https://gate.io/trade/QBT_USDT | 99.619814295 | 18 minutes ago |
| 4.8E-7 | Gate.io | 2837.97637181 | /cdn/crypto/logos/exchanges/GATE.png | ETH 0.001362 | 1716954119 | QBT/ETH | https://gate.io/trade/QBT_ETH | ETH | 2 | https://gate.io/trade/QBT_ETH | 0.380185704975 | 18 minutes ago |
| 0.007882 | DigiFinex | 0 | /cdn/crypto/logos/exchanges/DGFX.png | $ 0.00000000 | 1716940922 | QBT/USDT | https://www.digifinex.com/en-ww/trade/USDT/QBT | USDT | 3 | https://www.digifinex.com/en-ww/trade/USDT/QBT | 0 | 4 hours ago |
| 5.64E-5 | DigiFinex | 0 | /cdn/crypto/logos/exchanges/DGFX.png | ETH 0.00000000 | 1716940922 | QBT/ETH | https://www.digifinex.com/en-ww/trade/ETH/QBT | ETH | 4 | https://www.digifinex.com/en-ww/trade/ETH/QBT | 0 | 4 hours ago |
| Date | Price | Change | Change % | Low | High | Avg. Daily Vol | |
|---|---|---|---|---|---|---|---|
| 1 | 0.0018947 | -4.909E-5 | -2.59091148995 | 0.0015708 | 0.00239535 | 1685493.05061 | CX |
| 4 | 0.00204765 | -0.00020204 | -9.86692061632 | 0.0015708 | 0.18057588 | 1115469.1278 | CX |
| 12 | 0.00224268 | -0.00039707 | -17.7051563308 | 0.0015708 | 0.20441728 | 2987531.45108 | CX |
| 26 | 0.00184113 | 4.48E-6 | 0.243328825232 | 0.00139804 | 0.20441728 | 4489289.33205 | CX |
| 52 | 0.00206914 | -0.00022353 | -10.8030389437 | 0.00018616 | 0.20441728 | 4946503.88712 | CX |
| 156 | 0.00401829 | -0.00217268 | -54.069765995 | 0.00018616 | 0.22552498 | 3391796.03934 | CX |
| 260 | 0.02815041 | -0.0263048 | -93.4437544604 | 6.815E-5 | 0.22552498 | 3100288.28049 | CX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1716940200 | 0.00180683 | 1.6E-5 | 0.89 | 0.00178709 | 0.00182424 | 0.00176295 | 5206195 |
| 1716853800 | 0.00179125 | -0.000121 | -6.33 | 0.00194418 | 0.00196901 | 0.00177615 | 2388321 |
| 1716767400 | 0.00191242 | 0.00015115 | 8.58 | 0.00176255 | 0.00193995 | 0.00175711 | 1414641 |
| 1716681000 | 0.00176127 | -2.9E-5 | -1.62 | 0.00178667 | 0.0018872 | 0.00175478 | 2565359 |
| 1716594600 | 0.00179009 | 0.00013643 | 8.25 | 0.00165896 | 0.00239535 | 0.00160006 | 214310 |
| 1716508200 | 0.00165366 | -0.000143 | -7.96 | 0.00179395 | 0.00189192 | 0.0015708 | 4668 |
| 1716421800 | 0.00179618 | -0.0001 | -5.27 | 0.0018947 | 0.00190639 | 0.00179212 | 4955 |
| 1716335400 | 0.00189614 | -4.4E-5 | -2.27 | 0.00194418 | 0.00196901 | 0.00180421 | 462163 |
| 1716249000 | 0.00194008 | 7.0E-6 | 0.36 | 0.00193384 | 0.173712 | 0.00177934 | 1155217 |
| 1716162600 | 0.0019331 | -4.0E-6 | -0.21 | 0.00193611 | 0.00197613 | 0.00192672 | 7643 |
| 1716076200 | 0.00193702 | 8.4E-5 | 4.53 | 0.00185451 | 0.00207716 | 0.00185215 | 24863 |
| 1715989800 | 0.00185338 | 0.00020521 | 12.45 | 0.00164763 | 0.00196399 | 0.00161833 | 35177 |
| 1715903400 | 0.00164817 | -8.3E-5 | -4.79 | 0.00173091 | 0.00190626 | 0.0016383 | 54503 |
| 1715817000 | 0.00173137 | 6.0E-5 | 3.59 | 0.00167372 | 0.00182463 | 0.00166103 | 23813 |
| 1715730600 | 0.00167186 | -0.000127 | -7.06 | 0.00179751 | 0.00180475 | 0.00165929 | 243944 |
| 1715644200 | 0.00179864 | -0.000106 | -5.57 | 0.00193384 | 0.16520124 | 0.0017571 | 1210073 |
| 1715557800 | 0.00190426 | 0.00018765 | 10.93 | 0.00171866 | 0.00191742 | 0.00171574 | 198830 |
| 1715471400 | 0.00171661 | -0.000146 | -7.84 | 0.0018648 | 0.00190791 | 0.00171459 | 396657 |
| 1715385000 | 0.0018627 | -0.00011 | -5.58 | 0.00196937 | 0.00200028 | 0.00185174 | 893647 |
| 1715298600 | 0.00197264 | 4.0E-5 | 2.07 | 0.00193384 | 0.00198717 | 0.00191917 | 0 |
| 1715212200 | 0.00193233 | 3.1E-5 | 1.63 | 0.0018978 | 0.00195136 | 0.00176233 | 2002620 |
| 1715125800 | 0.00190145 | 0.00015234 | 8.71 | 0.00174897 | 0.00195545 | 0.00172636 | 11831 |
| 1715039400 | 0.00174911 | -0.000101 | -5.46 | 0.00198577 | 0.18057588 | 0.00174663 | 2695021 |
| 1714953000 | 0.00185001 | -0.000176 | -8.69 | 0.00202541 | 0.00209221 | 0.00184393 | 2534393 |
| 1714866600 | 0.00202596 | -0.00021 | -9.39 | 0.00223319 | 0.00227964 | 0.00201949 | 1121374 |
| 1714780200 | 0.00223583 | 0.00044217 | 24.65 | 0.00179362 | 0.00224651 | 0.00178721 | 127398 |
| 1714693800 | 0.00179366 | -2.4E-5 | -1.32 | 0.0018154 | 0.0018161 | 0.0016537 | 4029306 |
| 1714607400 | 0.00181747 | -0.000237 | -11.53 | 0.00204765 | 0.00205328 | 0.00174704 | 1090731 |
| 1714521000 | 0.00205473 | 9.3E-5 | 4.74 | 0.0019572 | 0.00238083 | 0.00175782 | 227887 |
| 1714434600 | 0.00196135 | 0.00010005 | 5.38 | 0.00198577 | 0.17996394 | 0.00177939 | 1154123 |
| 1714348200 | 0.0018613 | -2.6E-5 | -1.38 | 0.00188707 | 0.00192409 | 0.00185364 | 3701680 |
| 1714261800 | 0.00188701 | -8.4E-5 | -4.26 | 0.00197292 | 0.00197778 | 0.00187443 | 2459546 |
| 1714175400 | 0.00197089 | -1.8E-5 | -0.90 | 0.00198778 | 0.00199451 | 0.00195537 | 182187 |
| 1714089000 | 0.00198908 | 1.4E-5 | 0.71 | 0.00197793 | 0.0020258 | 0.00184348 | 1922573 |
| 1714002600 | 0.00197498 | -5.3E-5 | -2.61 | 0.00196565 | 0.00203477 | 0.00192451 | 3713617 |
| 1713916200 | 0.00202802 | 4.3E-5 | 2.17 | 0.00198385 | 0.00204342 | 0.00195601 | 44901 |
| 1713829800 | 0.00198468 | -3.0E-5 | -1.49 | 0.00198577 | 0.182172 | 0.00178248 | 1965193 |
| 1713743400 | 0.00201457 | -6.5E-5 | -3.12 | 0.00207878 | 0.00212283 | 0.00200474 | 875102 |
| 1713657000 | 0.00208006 | 8.6E-5 | 4.31 | 0.00198577 | 0.00214879 | 0.00178248 | 585201 |
| 1713570600 | 0.00199443 | 0.00015428 | 8.38 | 0.00183698 | 0.0020506 | 0.00162147 | 1207618 |
| 1713484200 | 0.00184015 | -9.0E-6 | -0.49 | 0.00185346 | 0.0018927 | 0.00177436 | 736548 |
| 1713397800 | 0.0018492 | -2.0E-6 | -0.11 | 0.0018498 | 0.00188402 | 0.00181055 | 5543908 |
| 1713311400 | 0.00185113 | -7.2E-5 | -3.74 | 0.00192005 | 0.00193706 | 0.00184822 | 1152719 |
| 1713225000 | 0.00192305 | -6.9E-5 | -3.46 | 0.00203395 | 0.00207127 | 0.00190054 | 1155013 |
| 1713138600 | 0.0019916 | 0.000114 | 6.07 | 0.00186497 | 0.00201351 | 0.00180715 | 35062 |
| 1713052200 | 0.0018776 | -3.6E-5 | -1.88 | 0.0019048 | 0.00195871 | 0.00179121 | 1815586 |
| 1712965800 | 0.00191361 | -1.5E-5 | -0.78 | 0.00192705 | 0.00195277 | 0.00178494 | 3903057 |
| 1712879400 | 0.00192899 | -0.000124 | -6.04 | 0.00205087 | 0.00209728 | 0.00188633 | 1139489 |
| 1712793000 | 0.00205324 | 1.8E-5 | 0.88 | 0.00203316 | 0.00206314 | 0.00192066 | 49596 |
| 1712706600 | 0.00203534 | 4.0E-6 | 0.20 | 0.00203395 | 0.00207127 | 0.0019611 | 1014521 |
| 1712620200 | 0.0020318 | -7.0E-6 | -0.34 | 0.00207746 | 0.19318692 | 0.00200172 | 3198850 |
| 1712533800 | 0.00203857 | 8.8E-5 | 4.51 | 0.00194574 | 0.00204012 | 0.001941 | 1591144 |
| 1712447400 | 0.00195029 | 8.8E-5 | 4.73 | 0.00185578 | 0.00196855 | 0.00185578 | 3192654 |
| 1712361000 | 0.0018622 | -6.8E-5 | -3.52 | 0.00193172 | 0.00195827 | 0.0018554 | 3268361 |
| 1712274600 | 0.00193008 | 6.0E-6 | 0.31 | 0.00191698 | 0.00201636 | 0.00186173 | 1627752 |
| 1712188200 | 0.00192454 | -9.0E-6 | -0.47 | 0.0019391 | 0.0019836 | 0.00190479 | 3440838 |
| 1712101800 | 0.00193386 | -0.00014 | -6.75 | 0.0020687 | 0.0020687 | 0.00187351 | 1481679 |
| 1712015400 | 0.00207371 | -3.0E-6 | -0.14 | 0.00207746 | 0.19791944 | 0.00200172 | 7039244 |
| 1711929000 | 0.00207622 | 4.2E-5 | 2.06 | 0.00203477 | 0.0021027 | 0.00201685 | 1583143 |
| 1711842600 | 0.00203462 | -5.0E-6 | -0.25 | 0.00203659 | 0.00206823 | 0.00202416 | 115177 |
| 1711756200 | 0.00203915 | -2.8E-5 | -1.35 | 0.00206607 | 0.00211177 | 0.00191066 | 2358028 |
| 1711669800 | 0.00206724 | -6.4E-5 | -3.00 | 0.0021351 | 0.00220289 | 0.00203209 | 5404005 |
| 1711583400 | 0.00213132 | 1.5E-5 | 0.71 | 0.00211651 | 0.00215377 | 0.00205455 | 6588355 |
| 1711497000 | 0.00211601 | -3.3E-5 | -1.54 | 0.00214954 | 0.00217297 | 0.00205844 | 6171168 |
| 1711410600 | 0.00214857 | 0.00010959 | 5.37 | 0.00200242 | 0.00218944 | 0.00196063 | 9819219 |
| 1711324200 | 0.00203898 | 2.6E-5 | 1.29 | 0.00204124 | 0.00218021 | 0.00185893 | 5726667 |
| 1711237800 | 0.00201262 | 8.9E-5 | 4.63 | 0.00189755 | 0.00215576 | 0.00189189 | 7425421 |
| 1711151400 | 0.00192403 | 3.8E-5 | 2.01 | 0.00188777 | 0.00192452 | 0.00185305 | 8499491 |
| 1711065000 | 0.0018859 | 2.2E-5 | 1.18 | 0.00185876 | 0.00194266 | 0.00184377 | 4922436 |
| 1710978600 | 0.00186417 | -8.0E-6 | -0.43 | 0.00189564 | 0.00192578 | 0.00180006 | 4239046 |
| 1710892200 | 0.00187217 | -6.6E-5 | -3.40 | 0.00193518 | 0.00200125 | 0.00184399 | 6289220 |
| 1710805800 | 0.00193853 | 1.3E-5 | 0.67 | 0.00200242 | 0.20441728 | 0.00192005 | 9340584 |
| 1710719400 | 0.00192595 | -8.0E-5 | -3.99 | 0.00202305 | 0.0020368 | 0.00190573 | 5887453 |
| 1710633000 | 0.0020064 | -8.9E-5 | -4.25 | 0.00209821 | 0.00219215 | 0.00198306 | 5856773 |
| 1710546600 | 0.00209513 | 7.5E-5 | 3.71 | 0.00200242 | 0.00216406 | 0.00195612 | 12773234 |
| 1710460200 | 0.00201992 | 5.7E-5 | 2.90 | 0.00196114 | 0.00208375 | 0.0018978 | 6838116 |
| 1710373800 | 0.00196324 | -0.000103 | -4.99 | 0.00206797 | 0.0021023 | 0.00195162 | 7001180 |
| 1710287400 | 0.00206619 | -9.1E-5 | -4.22 | 0.00215897 | 0.00219324 | 0.00204474 | 5456709 |
| 1710201000 | 0.00215699 | -1.9E-5 | -0.87 | 0.00200242 | 0.0022232 | 0.00196063 | 11546662 |
| 1710114600 | 0.00217578 | 9.9E-5 | 4.77 | 0.00207277 | 0.00223953 | 0.00205047 | 4075654 |
| 1710028200 | 0.00207632 | -2.6E-5 | -1.24 | 0.00210177 | 0.00210177 | 0.00200141 | 6243862 |
| 1709941800 | 0.00210224 | 5.4E-5 | 2.64 | 0.00205361 | 0.00220615 | 0.00202701 | 6798626 |
| 1709855400 | 0.00204775 | 2.7E-5 | 1.34 | 0.00202646 | 0.00222073 | 0.00192913 | 3946441 |
| 1709769000 | 0.00202079 | -0.00025 | -11.01 | 0.00224268 | 0.00241124 | 0.00199044 | 3515097 |
| 1709682600 | 0.00227043 | -1.8E-5 | -0.79 | 0.00228929 | 0.00248524 | 0.00210873 | 3116126 |
| 1709596200 | 0.00228797 | 0.00019802 | 9.47 | 0.00200242 | 0.00232896 | 0.00196063 | 9282372 |
| 1709509800 | 0.00208995 | 3.7E-5 | 1.80 | 0.00205245 | 0.00227111 | 0.00204663 | 6188741 |
| 1709423400 | 0.00205327 | 6.2E-5 | 3.11 | 0.00202497 | 0.00236636 | 0.00202345 | 6352791 |
| 1709337000 | 0.00199114 | 7.9E-5 | 4.13 | 0.00190541 | 0.00199558 | 0.0018675 | 5133281 |
| 1709250600 | 0.00191262 | -7.5E-5 | -3.77 | 0.00200325 | 0.00204192 | 0.00186389 | 4684032 |
|
QBT/BTC - BTC
-
|
QBT/EUR 0.002736 €
+0.00%
|
|
QBT/USD $ 0.001846
+2.25%
|
QBT/GBP £ 0.002176
+0.00%
|
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
Support: 1-888-992-3836 | support@advfn.com
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions
Hot Features
Premium
Top Cryptos By Market Cap
Top DeFi Tokens
Top Tokens
Top Coins
Top Mineable Coins
Top Non-Mineable Coins
Newest Listed Cryptos
Newest Unlisted Cryptos
Average Volume Breakouts
Crypto Toplists
Crypto Trader Alerts
Cryptocurrency Converter
Algorithms
Platforms
Crypto Newswire
