Qtoken Historical Data

QTO Page 2
Download
Date Close Price change Market cap Trading volume
Jan 20, 2024 $ 0.165
+1.91%
$ 16.53 million $ 472,361
Jan 19, 2024 $ 0.163
-2.81%
$ 16.28 million $ 440,641
Jan 18, 2024 $ 0.166
+3.04%
$ 16.63 million $ 446,332
Jan 17, 2024 $ 0.163
-0.06%
$ 16.3 million $ 517,361
Jan 16, 2024 $ 0.168
+2.20%
$ 16.76 million $ 434,234
Jan 15, 2024 $ 0.166
-0.30%
$ 16.63 million $ 404,956
Jan 14, 2024 $ 0.167
+1.52%
$ 16.67 million $ 499,737
Jan 13, 2024 $ 0.162
+1.31%
$ 16.24 million $ 465,204
Jan 12, 2024 $ 0.163
-1.09%
$ 16.35 million $ 494,030
Jan 11, 2024 $ 0.162
+0.40%
$ 16.23 million $ 482,828
Jan 10, 2024 $ 0.16
-7.29%
$ 16.01 million $ 459,455
Jan 9, 2024 $ 0.176
-1.85%
$ 17.55 million $ 526,224
Jan 8, 2024 $ 0.177
+1.84%
$ 17.67 million $ 517,524
Jan 7, 2024 $ 0.173
-2.70%
$ 17.32 million $ 393,165
Jan 6, 2024 $ 0.177
+0.51%
$ 17.67 million $ 507,910
Jan 5, 2024 $ 0.179
-14.82%
$ 17.85 million $ 441,489
Jan 4, 2024 $ 0.198
-2.42%
$ 19.76 million $ 540,497
Jan 3, 2024 $ 0.202
-0.57%
$ 20.19 million $ 663,243
Jan 2, 2024 $ 0.202
+6.57%
$ 20.18 million $ 591,534
Jan 1, 2024 $ 0.189
+1.49%
$ 18.85 million $ 498,085
Dec 31, 2023 $ 0.189
+2.27%
$ 18.93 million $ 542,541
Dec 30, 2023 $ 0.188
+3.05%
$ 18.8 million $ 418,570
Dec 29, 2023 $ 0.185
+1.67%
$ 18.54 million $ 484,838
Dec 28, 2023 $ 0.184
+1.25%
$ 18.39 million $ 507,528
Dec 27, 2023 $ 0.185
+0.33%
$ 18.47 million $ 491,158
Dec 26, 2023 $ 0.186
-1.15%
$ 18.56 million $ 478,577
Dec 25, 2023 $ 0.182
+13.37%
$ 18.18 million $ 529,656
Dec 24, 2023 $ 0.171
-0.30%
$ 17.12 million $ 530,688
Dec 23, 2023 $ 0.165
-6.90%
$ 16.51 million $ 518,933
Dec 22, 2023 $ 0.176
+14.88%
$ 17.56 million $ 519,217
Dec 21, 2023 $ 0.157
-4.16%
$ 15.71 million $ 442,230
Dec 20, 2023 $ 0.164
+8.10%
$ 16.42 million $ 441,333
Dec 19, 2023 $ 0.155
-13.12%
$ 15.49 million $ 545,703
Dec 18, 2023 $ 0.17
-4.23%
$ 17.02 million $ 514,359
Dec 17, 2023 $ 0.178
+1.83%
$ 17.77 million $ 442,838
Dec 16, 2023 $ 0.172
-0.60%
$ 17.19 million $ 449,013
Dec 15, 2023 $ 0.173
-0.12%
$ 17.34 million $ 491,378
Dec 14, 2023 $ 0.173
+4.22%
$ 17.3 million $ 555,660
Dec 13, 2023 $ 0.161
+3.04%
$ 16.12 million $ 544,219
Dec 12, 2023 $ 0.159
-2.94%
$ 15.91 million $ 513,736
Dec 11, 2023 $ 0.163
-9.23%
$ 16.27 million $ 421,429
Dec 10, 2023 $ 0.179
+1.40%
$ 17.93 million $ 532,085
Dec 9, 2023 $ 0.176
+8.52%
$ 17.62 million $ 447,655
Dec 8, 2023 $ 0.162
-0.92%
$ 16.19 million $ 341,038
Dec 7, 2023 $ 0.16
+1.70%
$ 16.03 million $ 474,069
Dec 6, 2023 $ 0.154
-5.37%
$ 15.42 million $ 500,932
Dec 5, 2023 $ 0.163
-0.31%
$ 16.27 million $ 457,038
Dec 4, 2023 $ 0.164
+12.22%
$ 16.37 million $ 543,993
Dec 3, 2023 $ 0.146
-6.48%
$ 14.59 million $ 432,451
Dec 2, 2023 $ 0.147
-6.48%
$ 14.73 million $ 432,593