QCORE.FINANCE Historical Data - QCOREUSD | ADVFN

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Cryptocurrencies
COIN
QCORE.FINANCE (Cryptocurrency:QCOREUSD)
QCORE.FINANCE (Cryptocurrency:QCOREUSD) Historical

QCORE.FINANCE (QCOREUSD)

0.699609

-0.005193

( -0.74% )

Updated: 20:02:19

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol
1	0	0	0	0	0	0	CX
4	0	0	0	0	0	0	CX
12	0	0	0	0	0	0	CX
26	0	0	0	0	0	0	CX
52	0	0	0	0	0	0	CX
156	-3.77455901	-84.3633701006	4.47416812	4.77774304	0.29852292	0.01904275	CX
260	-2.49721711	-78.1155101387	3.19682622	4.77774304	0.29852292	0.02895546	CX

Date	Close	Change	Change %	Open	High	Low	Volume
1714607400	0.70720699	-0.010017	-1.40	0.71475267	0.71671564	0.66797613	0
1714521000	0.71722359	-0.045967	-6.02	0.76157668	0.77115415	0.69256426	0
1714434600	0.76319072	-0.011896	-1.53	0.76486649	0.78137725	0.7409762	0
1714348200	0.77508721	0.00284358	0.37	0.77226737	0.79445578	0.77104259	0
1714261800	0.77224363	0.02968424	4.00	0.74332369	0.77853367	0.73116849	0
1714175400	0.74255939	-0.006853	-0.91	0.74892301	0.75145802	0.73671084	0
1714089000	0.74941198	0.00531212	0.71	0.7452107	0.75699563	0.72928385	0
1714002600	0.74409986	-0.019983	-2.62	0.76486649	0.78137725	0.73677968	0
1713916200	0.7640832	0.00427011	0.56	0.7594974	0.77446295	0.74883994	0
1713829800	0.75981309	0.01265603	1.69	0.72514429	0.7666728	0.71710253	0
1713743400	0.74715706	-0.000911	-0.12	0.74760804	0.75869987	0.74050386	0
1713657000	0.74806852	0.0197626	2.71	0.72514429	0.75276825	0.71710253	0
1713570600	0.72830592	0.00033942	0.05	0.72671087	0.74132275	0.68149853	0
1713484200	0.7279665	0.02001894	2.83	0.70957822	0.73448915	0.70193998	0
1713397800	0.70794756	-0.02436	-3.33	0.73178088	0.74045401	0.69459606	0
1713311400	0.73230781	-0.003912	-0.53	0.73507306	0.74158384	0.7120705	0
1713225000	0.73621951	-0.01414	-1.88	0.74718791	0.77675822	0.72099524	0
1713138600	0.75035904	0.03154039	4.39	0.71398362	0.75276587	0.6918498	0
1713052200	0.71881865	-0.051037	-6.63	0.76631201	0.7831076	0.68574728	0
1712965800	0.76985579	-0.062627	-7.52	0.83164772	0.8432475	0.74328809	0
1712879400	0.83248323	-0.00779	-0.93	0.83930258	0.85829376	0.82532208	0
1712793000	0.84027338	0.0073273	0.88	0.83205361	0.84432512	0.81117305	0
1712706600	0.83294608	-0.043907	-5.01	0.87778101	0.88400934	0.82191596	0
1712620200	0.87685293	0.05672429	6.92	0.79628108	0.88397136	0.79433948	0
1712533800	0.82012864	0.02198903	2.76	0.79628108	0.8207529	0.79433948	0
1712447400	0.79813961	0.00882979	1.12	0.78658967	0.80561408	0.78642115	0
1712361000	0.78930982	-0.00056	-0.07	0.79054172	0.7943015	0.76465286	0
1712274600	0.78986999	0.00226679	0.29	0.78450803	0.81735628	0.77269937	0
1712188200	0.7876032	0.00960121	1.23	0.78011212	0.79924808	0.76174758	0
1712101800	0.77800199	-0.056264	-6.74	0.83225062	0.83225062	0.76415441	0
1712015400	0.8342658	-0.030318	-3.51	0.86509887	0.86509887	0.81209163	0
1711929000	0.8645838	0.03192967	3.83	0.83271347	0.86715678	0.83271347	0
1711842600	0.83265413	-0.001854	-0.22	0.83345878	0.84640914	0.82837215	0
1711756200	0.83450791	-0.011495	-1.36	0.84552141	0.85016892	0.82457439	0
1711669800	0.84600325	0.01667454	2.01	0.83080272	0.85717816	0.82304342	0
1711583400	0.82932871	-0.021956	-2.58	0.85148627	0.86993864	0.82197293	0
1711497000	0.85128451	0.00130785	0.15	0.85035881	0.87241193	0.84240013	0
1711410600	0.84997666	0.02968187	3.62	0.82978207	0.86614325	0.77469556	0
1711324200	0.82029479	0.02409916	3.03	0.79427776	0.82383383	0.78391937	0
1711237800	0.79619563	0.00879893	1.12	0.7901833	0.81215572	0.77670838	0
1711151400	0.7873967	-0.041562	-5.01	0.82978207	0.84035646	0.77296046	0
1711065000	0.82895843	-0.00591	-0.71	0.83244762	0.8507647	0.8097655	0
1710978600	0.8348687	0.0816827	10.84	0.74991755	0.83860949	0.72750602	0
1710892200	0.753186	-0.083413	-9.97	0.8351559	0.83925748	0.7488708	0
1710805800	0.83659905	-0.025939	-3.01	0.94999304	0.95196076	0.82281081	0
1710719400	0.86253775	0.02703055	3.24	0.84244285	0.87253061	0.81258297	0
1710633000	0.8355072	-0.05253	-5.92	0.88934282	0.89668674	0.82654686	0
1710546600	0.88803734	-0.03398	-3.69	0.94999304	0.95196076	0.85206306	0
1710460200	0.92201779	-0.028994	-3.05	0.94999304	0.95196076	0.88361057	0
1710373800	0.95101132	0.00787323	0.83	0.94395223	0.96817719	0.93565887	0
1710287400	0.94313809	-0.022872	-2.37	0.96689308	0.97136969	0.91460029	0
1710201000	0.9660101	0.04378818	4.75	0.91971066	0.97077866	0.90917187	0
1710114600	0.92222192	-0.00766	-0.82	0.92829122	0.94187771	0.9031548	0
1710028200	0.92988153	0.00582956	0.63	0.92384784	0.93767406	0.92138642	0
1709941800	0.92405197	0.00696889	0.76	0.91971066	0.94939252	0.90917187	0
1709855400	0.91708308	0.01206976	1.33	0.9075507	0.93503936	0.88823672	0
1709769000	0.90501332	0.06296448	7.48	0.84495887	0.92571824	0.83216991	0
1709682600	0.84204884	-0.019974	-2.32	0.86251876	0.90701427	0.77004331	0
1709596200	0.86202268	0.03523846	4.26	0.8059179	0.86451733	0.80381726	0
1709509800	0.82678422	0.01450745	1.79	0.81194922	0.82888248	0.80055356	0
1709423400	0.81227677	-0.00258	-0.32	0.81465749	0.82122999	0.80731832	0
1709337000	0.81485688	0.01839778	2.31	0.7934565	0.81884215	0.7934565	0
1709250600	0.7964591	-0.003249	-0.41	0.8059179	0.83564012	0.78545272	0
1709164200	0.79970856	0.03033936	3.94	0.7701881	0.8274417	0.76731129	0
1709077800	0.7693692	0.0153833	2.04	0.75443926	0.78057734	0.75204192	0
1708991400	0.7539859	0.01497979	2.03	0.71453904	0.75905354	0.68347337	0
1708905000	0.73900611	0.0291573	4.11	0.71042797	0.73941437	0.70865964	0
1708818600	0.70984881	0.01571323	2.26	0.69357304	0.71286328	0.69004824	0
1708732200	0.69413558	-0.010859	-1.54	0.70461502	0.7100031	0.69005536	0
1708645800	0.7049948	-0.001821	-0.26	0.70263781	0.71903702	0.69031408	0
1708559400	0.70681535	-0.008832	-1.23	0.71453904	0.71627889	0.68347337	0
1708473000	0.71564752	0.0162473	2.32	0.69929341	0.71983929	0.68315293	0
1708386600	0.69940022	0.01739848	2.55	0.57481233	0.70810896	0.57427115	0
1708300200	0.68200174	0.02021358	3.05	0.66138465	0.6873186	0.65678698	0
1708213800	0.66178816	-0.005305	-0.80	0.66526548	0.66558117	0.64660424	0
1708127400	0.66709315	-0.003814	-0.57	0.67106656	0.67867158	0.65565952	0
1708041000	0.67090753	0.0097555	1.48	0.65926977	0.68037345	0.6563811	0
1707954600	0.66115203	0.03452638	5.51	0.62611058	0.66152944	0.62203748	0
1707868200	0.62662565	-0.003636	-0.58	0.63384851	0.63762254	0.61494279	0
1707781800	0.630262	0.03578202	6.02	0.57481233	0.6320873	0.57427115	0
1707695400	0.59447998	0.00114407	0.19	0.59284695	0.60247902	0.59216335	0
1707609000	0.59333591	0.00284357	0.48	0.59162929	0.59734492	0.58762265	0
1707522600	0.59049234	0.01552335	2.70	0.57481233	0.59889488	0.57427115	0
1707436200	0.57496899	-0.000698	-0.12	0.57582823	0.58398867	0.57345701	0
1707349800	0.57566683	0.0119131	2.11	0.56384155	0.58009359	0.55848909	0
1707263400	0.56375373	0.01810345	3.32	0.5451637	0.56725479	0.54513996	0
1707177000	0.54565028	0.00204367	0.38	0.52581648	0.55348079	0.52113812	0
1707090600	0.54360661	-0.000826	-0.15	0.54491684	0.54797404	0.53841792	0
1707004200	0.54443263	-0.003133	-0.57	0.54750881	0.55267377	0.54414305	0
1706917800	0.54756578	0.00124614	0.23	0.54609652	0.55136117	0.54190949	0

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