Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
QNTBTC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 19 2024 | 0.00164710 | -0.00006300 | -3.68% | 0.00170990 | 0.00171430 | 0.00163880 | 81.00 |
| Apr 18 2024 | 0.00170990 | 0.00005000 | 3.01% | 0.00165910 | 0.00170990 | 0.00161690 | 99.00 |
| Apr 17 2024 | 0.00165990 | 0.00003700 | 2.28% | 0.00162110 | 0.00167420 | 0.00160590 | 105.00 |
| Apr 16 2024 | 0.00162280 | -0.00000700 | -0.43% | 0.00163820 | 0.00166090 | 0.00157410 | 20.00 |
| Apr 15 2024 | 0.00163020 | 0.00003800 | 2.39% | 0.00159290 | 0.00173140 | 0.00155710 | 87.00 |
| Apr 14 2024 | 0.00159210 | 0.00009200 | 6.13% | 0.00149490 | 0.00161390 | 0.00146220 | 46.00 |
| Apr 13 2024 | 0.00149980 | -0.00006800 | -4.34% | 0.00156210 | 0.00158100 | 0.00136210 | 92.00 |
| Apr 12 2024 | 0.00156790 | -0.00007900 | -4.80% | 0.00164210 | 0.00165190 | 0.00147380 | 97.00 |
| Apr 11 2024 | 0.00164690 | -0.00000700 | -0.42% | 0.00165820 | 0.00166720 | 0.00162810 | 67.00 |
| Apr 10 2024 | 0.00165390 | -0.00002800 | -1.66% | 0.00168380 | 0.00170190 | 0.00164980 | 52.00 |
| Apr 09 2024 | 0.00168220 | -0.00002900 | -1.70% | 0.00171020 | 0.00171790 | 0.00165810 | 65.00 |
| Apr 08 2024 | 0.00171090 | -0.00002100 | -1.21% | 0.00173120 | 0.00173490 | 0.00168170 | 64.00 |
| Apr 07 2024 | 0.00173190 | -0.00000700 | -0.40% | 0.00173510 | 0.00175940 | 0.00171470 | 51.00 |
| Apr 06 2024 | 0.00173880 | -0.00001100 | -0.63% | 0.00174890 | 0.00178450 | 0.00172760 | 41.00 |
| Apr 05 2024 | 0.00174980 | -0.00002200 | -1.24% | 0.00177080 | 0.00177450 | 0.00172710 | 62.00 |
| Apr 04 2024 | 0.00177210 | -0.00002800 | -1.56% | 0.00180310 | 0.00183960 | 0.00176650 | 66.00 |
| Apr 03 2024 | 0.00180020 | -0.00002600 | -1.42% | 0.00182380 | 0.00187570 | 0.00177550 | 63.00 |
| Apr 02 2024 | 0.00182590 | 0.00001300 | 0.72% | 0.00182480 | 0.00186570 | 0.00177080 | 72.00 |
| Apr 01 2024 | 0.00181340 | -0.00004100 | -2.21% | 0.00185610 | 0.00188190 | 0.00180940 | 71.00 |
| Mar 31 2024 | 0.00185480 | -0.00005600 | -2.93% | 0.00190870 | 0.00191490 | 0.00185210 | 63.00 |
| Mar 30 2024 | 0.00191120 | -0.00003200 | -1.65% | 0.00193310 | 0.00195090 | 0.00189410 | 51.00 |
| Mar 29 2024 | 0.00194290 | -0.00000020 | -0.01% | 0.00194390 | 0.00196900 | 0.00191710 | 36.00 |
| Mar 28 2024 | 0.00194310 | -0.00002500 | -1.27% | 0.00196290 | 0.00203590 | 0.00193810 | 50.00 |
| Mar 27 2024 | 0.00196820 | -0.00003300 | -1.65% | 0.00199110 | 0.00200690 | 0.00195010 | 54.00 |
| Mar 26 2024 | 0.00200090 | 0.00000300 | 0.15% | 0.00201190 | 0.00210890 | 0.00198490 | 32.00 |
| Mar 25 2024 | 0.00199810 | -0.00001300 | -0.65% | 0.00200420 | 0.00221210 | 0.00198410 | 65.00 |
| Mar 24 2024 | 0.00201080 | 0.00005700 | 2.92% | 0.00195020 | 0.00209430 | 0.00193510 | 92.00 |
| Mar 23 2024 | 0.00195390 | 0.00003800 | 1.98% | 0.00191780 | 0.00198980 | 0.00189720 | 52.00 |
| Mar 22 2024 | 0.00191610 | 0.00002400 | 1.27% | 0.00190180 | 0.00196280 | 0.00187810 | 62.00 |
| Mar 21 2024 | 0.00189180 | 0.00008300 | 4.59% | 0.00180990 | 0.00197760 | 0.00179450 | 58.00 |
| Mar 20 2024 | 0.00180880 | 0.00001200 | 0.67% | 0.00181010 | 0.00185190 | 0.00173510 | 75.00 |
| Mar 19 2024 | 0.00179690 | -0.00003300 | -1.80% | 0.00183180 | 0.00185090 | 0.00176510 | 61.00 |
| Mar 18 2024 | 0.00182980 | -0.00003600 | -1.93% | 0.00186270 | 0.00199590 | 0.00181910 | 65.00 |
| Mar 17 2024 | 0.00186620 | -0.00001500 | -0.80% | 0.00188710 | 0.00191380 | 0.00180920 | 78.00 |
| Mar 16 2024 | 0.00188110 | -0.00009200 | -4.66% | 0.00195820 | 0.00197780 | 0.00182510 | 45.00 |
| Mar 15 2024 | 0.00197290 | 0.00007200 | 3.79% | 0.00190820 | 0.00200190 | 0.00181310 | 81.00 |
| Mar 14 2024 | 0.00190120 | 0.00000600 | 0.32% | 0.00188710 | 0.00193190 | 0.00184810 | 45.00 |
| Mar 13 2024 | 0.00189480 | -0.00001700 | -0.89% | 0.00194020 | 0.00200580 | 0.00182440 | 63.00 |
| Mar 12 2024 | 0.00191180 | 0.00016500 | 9.45% | 0.00175230 | 0.00193240 | 0.00169310 | 75.00 |
| Mar 11 2024 | 0.00174680 | 0.00003300 | 1.93% | 0.00171820 | 0.00175590 | 0.00164490 | 93.00 |
| Mar 10 2024 | 0.00171420 | -0.00004600 | -2.61% | 0.00177110 | 0.00178080 | 0.00167770 | 53.00 |
| Mar 09 2024 | 0.00176020 | -0.00005900 | -3.24% | 0.00181680 | 0.00182690 | 0.00175750 | 62.00 |
| Mar 08 2024 | 0.00181890 | -0.00007100 | -3.76% | 0.00189910 | 0.00190580 | 0.00177610 | 72.00 |
| Mar 07 2024 | 0.00189010 | -0.00002200 | -1.15% | 0.00191920 | 0.00197140 | 0.00187040 | 45.00 |
| Mar 06 2024 | 0.00191210 | 0.00007000 | 3.80% | 0.00184490 | 0.00194080 | 0.00178950 | 43.00 |
| Mar 05 2024 | 0.00184160 | -0.00004400 | -2.33% | 0.00187880 | 0.00199980 | 0.00180510 | 63.00 |
| Mar 04 2024 | 0.00188520 | -0.00006300 | -3.23% | 0.00194310 | 0.00200780 | 0.00186230 | 80.00 |
| Mar 03 2024 | 0.00194780 | -0.00010700 | -5.21% | 0.00206080 | 0.00209200 | 0.00194310 | 75.00 |
| Mar 02 2024 | 0.00205500 | 0.00005800 | 2.90% | 0.00199490 | 0.00206590 | 0.00194810 | 48.00 |
| Mar 01 2024 | 0.00199720 | 0.00011550 | 6.14% | 0.00187620 | 0.00207490 | 0.00183610 | 78.00 |
| Feb 29 2024 | 0.00188170 | 0.00010720 | 6.04% | 0.00177390 | 0.00188370 | 0.00175750 | 42.00 |
| Feb 28 2024 | 0.00177450 | -0.00014300 | -7.46% | 0.00191810 | 0.00222160 | 0.00161760 | 80.00 |
| Feb 27 2024 | 0.00191720 | -0.00005100 | -2.59% | 0.00201520 | 0.00202310 | 0.00190220 | 77.00 |
| Feb 26 2024 | 0.00196810 | -0.00010600 | -5.11% | 0.00207580 | 0.00208790 | 0.00195510 | 137.00 |
| Feb 25 2024 | 0.00207390 | 0.00004600 | 2.27% | 0.00202510 | 0.00207690 | 0.00200190 | 83.00 |
| Feb 24 2024 | 0.00202820 | 0.00000800 | 0.40% | 0.00202680 | 0.00204410 | 0.00199690 | 70.00 |
| Feb 23 2024 | 0.00202050 | 0.00000900 | 0.45% | 0.00201390 | 0.00203490 | 0.00198800 | 68.00 |
| Feb 22 2024 | 0.00201180 | -0.00001100 | -0.54% | 0.00202410 | 0.00205490 | 0.00199020 | 70.00 |
| Feb 21 2024 | 0.00202310 | -0.00006600 | -3.16% | 0.00209510 | 0.00210180 | 0.00200110 | 86.00 |
| Feb 20 2024 | 0.00208910 | -0.00007500 | -3.47% | 0.00216210 | 0.00217290 | 0.00203490 | 62.00 |
| Feb 19 2024 | 0.00216420 | 0.00008500 | 4.09% | 0.00214210 | 0.00216950 | 0.00210720 | 90.00 |
| Feb 18 2024 | 0.00207890 | -0.00000200 | -0.10% | 0.00207920 | 0.00208690 | 0.00206780 | 14.00 |
| Feb 17 2024 | 0.00208120 | -0.00003200 | -1.51% | 0.00210790 | 0.00212980 | 0.00207610 | 101.00 |
| Feb 16 2024 | 0.00211330 | -0.00003100 | -1.45% | 0.00213410 | 0.00218090 | 0.00209710 | 65.00 |
| Feb 15 2024 | 0.00214410 | 0.00010620 | 5.21% | 0.00203810 | 0.00215340 | 0.00202090 | 89.00 |
| Feb 14 2024 | 0.00203790 | -0.00004400 | -2.11% | 0.00208490 | 0.00209730 | 0.00201520 | 83.00 |
| Feb 13 2024 | 0.00208220 | -0.00004200 | -1.98% | 0.00213010 | 0.00213940 | 0.00207080 | 69.00 |
| Feb 12 2024 | 0.00212420 | -0.00000800 | -0.38% | 0.00213820 | 0.00215140 | 0.00206310 | 99.00 |
| Feb 11 2024 | 0.00213220 | -0.00003300 | -1.52% | 0.00216590 | 0.00219350 | 0.00211470 | 81.00 |
| Feb 10 2024 | 0.00216520 | -0.00007800 | -3.48% | 0.00224290 | 0.00225070 | 0.00215210 | 64.00 |
| Feb 09 2024 | 0.00224310 | -0.00005900 | -2.56% | 0.00229610 | 0.00230780 | 0.00218410 | 98.00 |
| Feb 08 2024 | 0.00230210 | -0.00005600 | -2.38% | 0.00235180 | 0.00235190 | 0.00227810 | 74.00 |
| Feb 07 2024 | 0.00235780 | -0.00003200 | -1.34% | 0.00239290 | 0.00240810 | 0.00234310 | 83.00 |
| Feb 06 2024 | 0.00239020 | 0.00000500 | 0.21% | 0.00239020 | 0.00240500 | 0.00234910 | 65.00 |
| Feb 05 2024 | 0.00238480 | 0.00002000 | 0.85% | 0.00236590 | 0.00240390 | 0.00235600 | 76.00 |
| Feb 04 2024 | 0.00236510 | -0.00002300 | -0.96% | 0.00236110 | 0.00238190 | 0.00234110 | 53.00 |
| Feb 03 2024 | 0.00238780 | 0.00000500 | 0.21% | 0.00238580 | 0.00243210 | 0.00237500 | 73.00 |
| Feb 02 2024 | 0.00238280 | -0.00002100 | -0.87% | 0.00239990 | 0.00243610 | 0.00236810 | 47.00 |
| Feb 01 2024 | 0.00240380 | -0.00000500 | -0.21% | 0.00241190 | 0.00254080 | 0.00235610 | 76.00 |
| Jan 31 2024 | 0.00240880 | -0.00004700 | -1.91% | 0.00245820 | 0.00245820 | 0.00238410 | 84.00 |
| Jan 30 2024 | 0.00245580 | -0.00004700 | -1.88% | 0.00250310 | 0.00251000 | 0.00244010 | 65.00 |
| Jan 29 2024 | 0.00250320 | -0.00001600 | -0.64% | 0.00251680 | 0.00255590 | 0.00249010 | 68.00 |
| Jan 28 2024 | 0.00251890 | -0.00005900 | -2.29% | 0.00258220 | 0.00259150 | 0.00250520 | 118.00 |
| Jan 27 2024 | 0.00257780 | -0.00005700 | -2.16% | 0.00262010 | 0.00264990 | 0.00255260 | 107.00 |
| Jan 26 2024 | 0.00263490 | 0.00000200 | 0.08% | 0.00262790 | 0.00264770 | 0.00259410 | 66.00 |
| Jan 25 2024 | 0.00263260 | -0.00001700 | -0.64% | 0.00265090 | 0.00269490 | 0.00259220 | 61.00 |
| Jan 24 2024 | 0.00264970 | 0.00001700 | 0.65% | 0.00262610 | 0.00271790 | 0.00260210 | 52.00 |
| Jan 23 2024 | 0.00263290 | -0.00005800 | -2.16% | 0.00269990 | 0.00270780 | 0.00259540 | 87.00 |
| Jan 22 2024 | 0.00269080 | -0.00001700 | -0.63% | 0.00271410 | 0.00274020 | 0.00264010 | 93.00 |
| Jan 21 2024 | 0.00270820 | -0.00004500 | -1.63% | 0.00275090 | 0.00278690 | 0.00270320 | 73.00 |
| Jan 20 2024 | 0.00275310 | 0.00001400 | 0.51% | 0.00274620 | 0.00277100 | 0.00269720 | 52.00 |
