Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.CQTUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29 2024 | 0.1811 | 0.0129 | 7.67% | 0.1684 | 0.1822 | 0.1637 | 272,306.00 |
| Apr 28 2024 | 0.1682 | -0.0125 | -6.92% | 0.181 | 0.183 | 0.1674 | 489,823.00 |
| Apr 27 2024 | 0.1807 | -0.0074 | -3.93% | 0.1881 | 0.1898 | 0.1767 | 446,137.00 |
| Apr 26 2024 | 0.1881 | -0.0119 | -5.95% | 0.2001 | 0.221 | 0.1871 | 396,302.00 |
| Apr 25 2024 | 0.200 | 0.0085 | 4.44% | 0.193 | 0.204 | 0.1879 | 302,880.00 |
| Apr 24 2024 | 0.1915 | -0.0062 | -3.14% | 0.1981 | 0.2048 | 0.1878 | 342,182.00 |
| Apr 23 2024 | 0.1977 | 0.0113 | 6.06% | 0.1847 | 0.2037 | 0.1801 | 650,911.00 |
| Apr 22 2024 | 0.1864 | 0.0014 | 0.76% | 0.1858 | 0.1871 | 0.1759 | 591,260.00 |
| Apr 21 2024 | 0.185 | -0.0101 | -5.18% | 0.1948 | 0.1975 | 0.185 | 711,953.00 |
| Apr 20 2024 | 0.1951 | -0.0125 | -6.02% | 0.2076 | 0.2076 | 0.1902 | 847,612.00 |
| Apr 19 2024 | 0.2076 | -0.0128 | -5.81% | 0.2209 | 0.2209 | 0.1989 | 466,577.00 |
| Apr 18 2024 | 0.2204 | -0.0017 | -0.77% | 0.2222 | 0.2252 | 0.2196 | 420,861.00 |
| Apr 17 2024 | 0.2221 | -0.0075 | -3.27% | 0.2291 | 0.2375 | 0.222 | 280,241.00 |
| Apr 16 2024 | 0.2296 | 0.0185 | 8.76% | 0.2106 | 0.2322 | 0.2104 | 241,523.00 |
| Apr 15 2024 | 0.2111 | -0.021 | -9.05% | 0.2297 | 0.2328 | 0.2009 | 416,328.00 |
| Apr 14 2024 | 0.2321 | 0.0223 | 10.63% | 0.2099 | 0.2448 | 0.2009 | 431,474.00 |
| Apr 13 2024 | 0.2098 | -0.0181 | -7.94% | 0.229 | 0.2302 | 0.1991 | 450,799.00 |
| Apr 12 2024 | 0.2279 | -0.0279 | -10.91% | 0.2566 | 0.2569 | 0.226 | 438,607.00 |
| Apr 11 2024 | 0.2558 | -0.0112 | -4.19% | 0.267 | 0.2676 | 0.255 | 234,894.00 |
| Apr 10 2024 | 0.267 | -0.0016 | -0.60% | 0.2697 | 0.273 | 0.2596 | 173,494.00 |
| Apr 09 2024 | 0.2686 | -0.0512 | -16.01% | 0.3224 | 0.3259 | 0.2667 | 386,858.00 |
| Apr 08 2024 | 0.3198 | 0.0521 | 19.46% | 0.2702 | 0.3256 | 0.2669 | 313,178.00 |
| Apr 07 2024 | 0.2677 | -0.0018 | -0.67% | 0.2705 | 0.2754 | 0.2671 | 301,303.00 |
| Apr 06 2024 | 0.2695 | -0.0003 | -0.11% | 0.2696 | 0.2749 | 0.2664 | 183,660.00 |
| Apr 05 2024 | 0.2698 | -0.0117 | -4.16% | 0.2803 | 0.2871 | 0.2606 | 312,497.00 |
| Apr 04 2024 | 0.2815 | 0.0101 | 3.72% | 0.2713 | 0.3005 | 0.2568 | 293,173.00 |
| Apr 03 2024 | 0.2714 | -0.0063 | -2.27% | 0.2781 | 0.2857 | 0.2687 | 334,080.00 |
| Apr 02 2024 | 0.2777 | -0.0114 | -3.94% | 0.2891 | 0.2895 | 0.270 | 389,675.00 |
| Apr 01 2024 | 0.2891 | -0.0257 | -8.16% | 0.3145 | 0.326 | 0.2873 | 462,711.00 |
| Mar 31 2024 | 0.3148 | 0.0085 | 2.78% | 0.306 | 0.3194 | 0.3041 | 155,443.00 |
| Mar 30 2024 | 0.3063 | -0.0154 | -4.79% | 0.3219 | 0.3242 | 0.3019 | 340,904.00 |
| Mar 29 2024 | 0.3217 | -0.0083 | -2.52% | 0.3299 | 0.334 | 0.320 | 162,504.00 |
| Mar 28 2024 | 0.330 | 0.0064 | 1.98% | 0.3258 | 0.3454 | 0.3247 | 292,874.00 |
| Mar 27 2024 | 0.3236 | -0.0126 | -3.75% | 0.3379 | 0.3478 | 0.321 | 517,173.00 |
| Mar 26 2024 | 0.3362 | -0.0346 | -9.33% | 0.3728 | 0.3828 | 0.3102 | 804,048.00 |
| Mar 25 2024 | 0.3708 | 0.056 | 17.79% | 0.3149 | 0.3996 | 0.3139 | 682,837.00 |
| Mar 24 2024 | 0.3148 | 0.0067 | 2.17% | 0.3076 | 0.3186 | 0.3007 | 417,921.00 |
| Mar 23 2024 | 0.3081 | -0.0089 | -2.81% | 0.3183 | 0.3196 | 0.3032 | 420,388.00 |
| Mar 22 2024 | 0.317 | -0.0352 | -9.99% | 0.3534 | 0.360 | 0.3121 | 500,462.00 |
| Mar 21 2024 | 0.3522 | -0.0089 | -2.46% | 0.3599 | 0.3712 | 0.3318 | 610,095.00 |
| Mar 20 2024 | 0.3611 | 0.028 | 8.41% | 0.3303 | 0.3652 | 0.320 | 477,065.00 |
| Mar 19 2024 | 0.3331 | -0.0181 | -5.15% | 0.3507 | 0.3548 | 0.318 | 610,451.00 |
| Mar 18 2024 | 0.3512 | -0.0126 | -3.46% | 0.3639 | 0.380 | 0.3426 | 512,531.00 |
| Mar 17 2024 | 0.3638 | 0.0201 | 5.85% | 0.3457 | 0.3686 | 0.3262 | 581,531.00 |
| Mar 16 2024 | 0.3437 | -0.0186 | -5.13% | 0.3614 | 0.373 | 0.3379 | 564,919.00 |
| Mar 15 2024 | 0.3623 | -0.0118 | -3.15% | 0.3932 | 0.3938 | 0.3327 | 793,501.00 |
| Mar 14 2024 | 0.3741 | 0.00 | 0.00% | 0.3741 | 0.3741 | 0.3741 | 0.00 |
| Mar 13 2024 | 0.3741 | -0.0439 | -10.50% | 0.4186 | 0.4284 | 0.3731 | 777,759.00 |
| Mar 12 2024 | 0.418 | -0.015 | -3.46% | 0.4332 | 0.4618 | 0.3976 | 602,997.00 |
| Mar 11 2024 | 0.433 | 0.0485 | 12.61% | 0.3874 | 0.4527 | 0.3645 | 758,247.00 |
| Mar 10 2024 | 0.3845 | 0.0045 | 1.18% | 0.3796 | 0.415 | 0.3781 | 1,098,575.00 |
| Mar 09 2024 | 0.380 | 0.0011 | 0.29% | 0.3857 | 0.4151 | 0.375 | 807,584.00 |
| Mar 08 2024 | 0.3789 | -0.0362 | -8.72% | 0.4143 | 0.4159 | 0.3777 | 665,970.00 |
| Mar 07 2024 | 0.4151 | 0.0089 | 2.19% | 0.4042 | 0.4153 | 0.373 | 650,405.00 |
| Mar 06 2024 | 0.4062 | 0.0344 | 9.25% | 0.373 | 0.4142 | 0.3558 | 773,892.00 |
| Mar 05 2024 | 0.3718 | -0.057 | -13.29% | 0.4304 | 0.4333 | 0.329 | 859,940.00 |
| Mar 04 2024 | 0.4288 | 0.0658 | 18.13% | 0.3639 | 0.444 | 0.355 | 610,508.00 |
| Mar 03 2024 | 0.363 | -0.0217 | -5.64% | 0.3854 | 0.4001 | 0.3608 | 564,692.00 |
| Mar 02 2024 | 0.3847 | -0.0189 | -4.68% | 0.4053 | 0.4184 | 0.3847 | 442,089.00 |
| Mar 01 2024 | 0.4036 | 0.0597 | 17.36% | 0.3469 | 0.4271 | 0.3439 | 784,261.00 |
| Feb 29 2024 | 0.3439 | -0.0402 | -10.47% | 0.3836 | 0.405 | 0.340 | 576,008.00 |
| Feb 28 2024 | 0.3841 | 0.0396 | 11.49% | 0.3421 | 0.3881 | 0.3268 | 749,815.00 |
| Feb 27 2024 | 0.3445 | 0.0584 | 20.41% | 0.2985 | 0.360 | 0.2942 | 1,137,039.00 |
| Feb 26 2024 | 0.2861 | 0.0102 | 3.70% | 0.2752 | 0.3091 | 0.270 | 871,869.00 |
| Feb 25 2024 | 0.2759 | -0.0006 | -0.22% | 0.2793 | 0.3283 | 0.2653 | 578,133.00 |
| Feb 24 2024 | 0.2765 | 0.011 | 4.14% | 0.2652 | 0.2939 | 0.256 | 585,435.00 |
| Feb 23 2024 | 0.2655 | -0.0095 | -3.45% | 0.2751 | 0.2816 | 0.2583 | 679,820.00 |
| Feb 22 2024 | 0.275 | -0.0081 | -2.86% | 0.2827 | 0.2916 | 0.2504 | 993,405.00 |
| Feb 21 2024 | 0.2831 | -0.0179 | -5.95% | 0.3027 | 0.3373 | 0.2817 | 557,336.00 |
| Feb 20 2024 | 0.301 | 0.0011 | 0.37% | 0.3321 | 0.3597 | 0.2938 | 902,211.00 |
| Feb 19 2024 | 0.2999 | 0.0951 | 46.44% | 0.204 | 0.3485 | 0.2032 | 1,096,998.00 |
| Feb 18 2024 | 0.2048 | 0.0041 | 2.04% | 0.1992 | 0.217 | 0.198 | 464,065.00 |
| Feb 17 2024 | 0.2007 | -0.0002 | -0.10% | 0.2007 | 0.2099 | 0.198 | 495,553.00 |
| Feb 16 2024 | 0.2009 | -0.0106 | -5.01% | 0.2115 | 0.2126 | 0.2001 | 384,100.00 |
| Feb 15 2024 | 0.2115 | 0.0021 | 1.00% | 0.209 | 0.2232 | 0.1999 | 402,010.00 |
| Feb 14 2024 | 0.2094 | 0.0075 | 3.71% | 0.2018 | 0.2101 | 0.195 | 221,595.00 |
| Feb 13 2024 | 0.2019 | -0.0025 | -1.22% | 0.2058 | 0.2089 | 0.2011 | 214,518.00 |
| Feb 12 2024 | 0.2044 | 0.0022 | 1.09% | 0.2023 | 0.2145 | 0.2005 | 285,283.00 |
| Feb 11 2024 | 0.2022 | -0.0033 | -1.61% | 0.2055 | 0.2085 | 0.2002 | 183,493.00 |
| Feb 10 2024 | 0.2055 | -0.0049 | -2.33% | 0.2117 | 0.2171 | 0.205 | 123,078.00 |
| Feb 09 2024 | 0.2104 | -0.0008 | -0.38% | 0.211 | 0.2154 | 0.2041 | 126,532.00 |
| Feb 08 2024 | 0.2112 | -0.0055 | -2.54% | 0.2167 | 0.2169 | 0.208 | 102,632.00 |
| Feb 07 2024 | 0.2167 | 0.0044 | 2.07% | 0.2109 | 0.2167 | 0.2099 | 100,477.00 |
| Feb 06 2024 | 0.2123 | 0.0038 | 1.82% | 0.2094 | 0.2132 | 0.2027 | 154,062.00 |
| Feb 05 2024 | 0.2085 | 0.0037 | 1.81% | 0.2048 | 0.217 | 0.2005 | 197,647.00 |
| Feb 04 2024 | 0.2048 | -0.0111 | -5.14% | 0.2154 | 0.2154 | 0.1963 | 218,169.00 |
| Feb 03 2024 | 0.2159 | -0.006 | -2.70% | 0.2225 | 0.2242 | 0.211 | 153,252.00 |
| Feb 02 2024 | 0.2219 | -0.0006 | -0.27% | 0.223 | 0.2255 | 0.2186 | 63,410.00 |
| Feb 01 2024 | 0.2225 | -0.007 | -3.05% | 0.2295 | 0.2384 | 0.222 | 174,578.00 |
| Jan 31 2024 | 0.2295 | -0.0106 | -4.41% | 0.2401 | 0.2412 | 0.2258 | 153,979.00 |
