Qbao Historical Data - QBTUST | ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Cryptocurrencies
COIN
Qbao (Cryptocurrency:QBTUST)
Qbao (Cryptocurrency:QBTUST) Historical

Qbao (QBTUST)

0.001982

0.000057

( 2.96% )

Updated: 03:22:36

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol
1	-4.1E-5	-2.02669303015	0.002023	0.007882	0.00188	3355474.13723	CX
4	-7.2E-5	-3.50535540409	0.002054	0.007882	0.001657	4696964.82859	CX
12	2.5E-5	1.27746550843	0.001957	0.007882	0.001657	8911311.1603	CX
26	0.000134	7.25108225108	0.001848	0.007882	0.001003	9923423.32967	CX
52	-0.000215	-9.78607191625	0.002197	0.007882	0.001003	7967085.33143	CX
156	-0.006689	-77.1421981317	0.008671	0.018	0.001003	4990682.09778	CX
260	-0.0059	-74.8540979447	0.007882	0.018791	0.001003	4832411.14402	CX

Date	Close	Change	Change %	Open	High	Low	Volume
1714434600	0.001925	1.1E-5	0.57	0.001967	0.007882	0.001914	2729403
1714348200	0.001914	0	0.00	0.001916	0.001922	0.001906	4909391
1714261800	0.001914	-0.000182	-8.68	0.002096	0.002096	0.001906	4181252
1714175400	0.002096	0.00014	7.16	0.001956	0.002096	0.00194	173213
1714089000	0.001956	-4.3E-5	-2.15	0.002001	0.002006	0.00188	1969724
1714002600	0.001999	1.9E-5	0.96	0.00198	0.00206	0.00198	5724233
1713916200	0.00198	-4.3E-5	-2.13	0.002023	0.002093	0.001972	3801099
1713829800	0.002023	-6.0E-6	-0.30	0.002029	0.002032	0.001972	4025503
1713743400	0.002029	2.1E-5	1.05	0.002008	0.002268	0.002008	2288096
1713657000	0.002008	8.6E-5	4.47	0.00193	0.002268	0.001804	1761091
1713570600	0.001922	0.00025	14.95	0.001672	0.002211	0.001657	3643535
1713484200	0.001672	-0.000195	-10.44	0.001867	0.001871	0.001662	2153862
1713397800	0.001867	1.0E-6	0.05	0.001866	0.001879	0.00186	7336172
1713311400	0.001866	-0.000133	-6.65	0.001999	0.001999	0.00186	2178152
1713225000	0.001999	6.0E-5	3.09	0.002047	0.002055	0.0019	2164247
1713138600	0.001939	5.4E-5	2.86	0.001885	0.00202	0.001861	3048673
1713052200	0.001885	-3.0E-5	-1.57	0.001915	0.001972	0.00186	7588520
1712965800	0.001915	-4.1E-5	-2.10	0.001957	0.001971	0.001905	7164640
1712879400	0.001956	-1.4E-5	-0.71	0.001969	0.002001	0.001931	6514630
1712793000	0.00197	-8.6E-5	-4.18	0.002056	0.002139	0.001915	4789025
1712706600	0.002056	-9.0E-6	-0.44	0.002056	0.002076	0.002001	6028826
1712620200	0.002065	3.4E-5	1.67	0.002025	0.00215	0.002	6325915
1712533800	0.002031	6.1E-5	3.10	0.001967	0.002056	0.00195	3932940
1712447400	0.00197	7.7E-5	4.07	0.001894	0.001972	0.001891	6527849
1712361000	0.001893	-6.0E-5	-3.07	0.001952	0.00196	0.00189	7233180
1712274600	0.001953	2.6E-5	1.35	0.001929	0.002075	0.001904	7438068
1712188200	0.001927	-3.0E-5	-1.53	0.001957	0.001958	0.001926	7971673
1712101800	0.001957	-9.7E-5	-4.72	0.002054	0.00206	0.00192	7912087
1712015400	0.002054	-6.0E-6	-0.29	0.002065	0.00208	0.002034	13762085
1711929000	0.00206	2.7E-5	1.33	0.002033	0.002088	0.002006	5744743
1711842600	0.002033	2.0E-6	0.10	0.002031	0.00209	0.002005	7573746
1711756200	0.002031	-5.6E-5	-2.68	0.002087	0.002128	0.001926	9539333
1711669800	0.002087	-6.2E-5	-2.89	0.002149	0.002218	0.002062	10391567
1711583400	0.002149	1.8E-5	0.84	0.002131	0.002175	0.002124	10885029
1711497000	0.002131	-4.0E-5	-1.84	0.002171	0.00218	0.002099	11533835
1711410600	0.002171	0.000114	5.54	0.002057	0.002197	0.002023	19380772
1711324200	0.002057	1.0E-5	0.49	0.002047	0.00223	0.001868	13208473
1711237800	0.002047	0.000127	6.61	0.00192	0.002173	0.001916	9756496
1711151400	0.00192	6.0E-6	0.31	0.001914	0.001926	0.001901	13011682
1711065000	0.001914	3.2E-5	1.70	0.001882	0.001935	0.00188	12742883
1710978600	0.001882	-2.5E-5	-1.31	0.001907	0.001917	0.001867	12937026
1710892200	0.001907	-6.9E-5	-3.49	0.001976	0.001996	0.0019	12668744
1710805800	0.001976	2.9E-5	1.49	0.001949	0.002038	0.001949	16971729
1710719400	0.001947	-8.6E-5	-4.23	0.002033	0.002042	0.001935	8205710
1710633000	0.002033	-7.7E-5	-3.65	0.00211	0.002265	0.00203	10853269
1710546600	0.00211	5.5E-5	2.68	0.002045	0.002148	0.002	19730424
1710460200	0.002055	8.5E-5	4.31	0.001967	0.002067	0.001949	12295523
1710373800	0.00197	-0.000128	-6.10	0.002098	0.002098	0.001929	11042130
1710287400	0.002098	-5.8E-5	-2.69	0.002156	0.002215	0.002092	10139720
1710201000	0.002156	-3.6E-5	-1.64	0.002184	0.002197	0.002122	18829930
1710114600	0.002192	0.000105	5.03	0.002087	0.00225	0.002071	11861601
1710028200	0.002087	-7.0E-6	-0.33	0.002094	0.002116	0.002031	12360952
1709941800	0.002094	2.0E-5	0.96	0.002074	0.002259	0.002058	12049928
1709855400	0.002074	4.2E-5	2.07	0.002032	0.002363	0.001976	12685722
1709769000	0.002032	-0.000227	-10.05	0.002259	0.002405	0.002031	11099712
1709682600	0.002259	-4.2E-5	-1.83	0.002301	0.002472	0.002115	11598508
1709596200	0.002301	0.000216	10.36	0.002083	0.002331	0.00208	12011958
1709509800	0.002085	7.0E-6	0.34	0.002078	0.00232	0.002078	5540945
1709423400	0.002078	7.0E-5	3.49	0.002008	0.0024	0.002008	7556794
1709337000	0.002008	7.2E-5	3.72	0.001936	0.002011	0.001892	12775776
1709250600	0.001936	-8.9E-5	-4.40	0.002025	0.002052	0.001902	10244645
1709164200	0.002025	-3.2E-5	-1.56	0.002057	0.0024	0.002003	9956176
1709077800	0.002057	5.1E-5	2.54	0.002006	0.002105	0.002002	9042590
1708991400	0.002006	-0.000104	-4.93	0.00211	0.002116	0.001998	15353779
1708905000	0.00211	-0.000131	-5.85	0.002241	0.002245	0.002052	8961900
1708818600	0.002241	3.1E-5	1.40	0.00221	0.002252	0.002199	7685402
1708732200	0.00221	0.000128	6.15	0.002082	0.002316	0.002065	8764452
1708645800	0.002082	3.3E-5	1.61	0.002049	0.002109	0.00188	9311213
1708559400	0.002049	8.4E-5	4.27	0.001965	0.002094	0.001958	9029890
1708473000	0.001965	-0.000294	-13.01	0.002259	0.002289	0.001918	8934723
1708386600	0.002259	4.7E-5	2.12	0.002215	0.002288	0.002201	14882514
1708300200	0.002212	-5.4E-5	-2.38	0.002268	0.002306	0.002153	9192083
1708213800	0.002266	0.000148	6.99	0.00212	0.00232	0.002118	9509916
1708127400	0.002118	0.000112	5.58	0.002007	0.002156	0.002003	10331901
1708041000	0.002006	-2.3E-5	-1.13	0.00203	0.002064	0.001988	10623648
1707954600	0.002029	2.5E-5	1.25	0.002004	0.002085	0.001972	10772874
1707868200	0.002004	-4.1E-5	-2.00	0.002045	0.002045	0.001992	10769119
1707781800	0.002045	-6.4E-5	-3.03	0.002108	0.002114	0.002043	14336713
1707695400	0.002109	-0.000109	-4.91	0.002217	0.002321	0.002001	7231520
1707609000	0.002218	-6.2E-5	-2.72	0.002236	0.002331	0.00221	7425550
1707522600	0.00228	2.0E-6	0.09	0.002272	0.002333	0.002164	6927003
1707436200	0.002278	0.00026	12.88	0.002018	0.002285	0.002015	9268121
1707349800	0.002018	2.0E-6	0.10	0.002039	0.00205	0.001977	9114584
1707263400	0.002016	6.3E-5	3.23	0.001957	0.002047	0.00195	8618034
1707177000	0.001953	-0.00015	-7.13	0.002104	0.002138	0.00195	14012887
1707090600	0.002103	3.2E-5	1.55	0.002071	0.002148	0.002003	6374421
1707004200	0.002071	-2.0E-5	-0.96	0.002091	0.002763	0.001911	8344499
1706917800	0.002091	3.6E-5	1.75	0.002046	0.002314	0.001911	7789667
1706831400	0.002055	1.2E-5	0.59	0.002043	0.002334	0.00195	5893789
1706745000	0.002043	-0.000127	-5.85	0.00217	0.002226	0.002011	5776023
1706658600	0.00217	-1.1E-5	-0.50	0.002181	0.002231	0.002112	7306426

Delayed Upgrade Clock

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