Qtoken Historical Data

QTO Page 3
Download
Date Close Price change Market cap Trading volume
Dec 1, 2023 $ 0.157
-2.47%
$ 15.75 million $ 396,002
Nov 30, 2023 $ 0.161
-4.35%
$ 16.11 million $ 422,833
Nov 29, 2023 $ 0.168
+4.22%
$ 16.79 million $ 459,600
Nov 28, 2023 $ 0.16
-3.32%
$ 16.02 million $ 440,756
Nov 27, 2023 $ 0.169
+8.48%
$ 16.87 million $ 476,121
Nov 26, 2023 $ 0.156
-2.02%
$ 15.64 million $ 460,456
Nov 25, 2023 $ 0.158
+8.81%
$ 15.85 million $ 332,214
Nov 24, 2023 $ 0.148
-0.05%
$ 14.78 million $ 421,285
Nov 23, 2023 $ 0.148
+0.95%
$ 14.81 million $ 386,679
Nov 22, 2023 $ 0.148
+16.46%
$ 14.76 million $ 364,062
Nov 21, 2023 $ 0.126
+4.16%
$ 12.55 million $ 334,060
Nov 20, 2023 $ 0.12
-3.85%
$ 12.02 million $ 441,852
Nov 19, 2023 $ 0.125
-0.17%
$ 12.55 million $ 303,158
Nov 18, 2023 $ 0.124
+24.10%
$ 12.37 million $ 311,990
Nov 17, 2023 $ 0.0994
+0.11%
$ 9.94 million $ 277,443
Nov 16, 2023 $ 0.0991
-0.80%
$ 9.91 million $ 277,075
Nov 15, 2023 $ 0.0998
+0.45%
$ 9.98 million $ 180,047
Nov 14, 2023 $ 0.0994
+3.79%
$ 9.94 million $ 304,237
Nov 13, 2023 $ 0.0954
+0.30%
$ 9.54 million $ 311,921
Nov 12, 2023 $ 0.0952
-0.77%
$ 9.52 million $ 299,254
Nov 11, 2023 $ 0.0959
+0.65%
$ 9.59 million $ 219,266
Nov 10, 2023 $ 0.0955
-0.23%
$ 9.55 million $ 250,841
Nov 9, 2023 $ 0.0956
+2.91%
$ 9.56 million $ 277,949
Nov 8, 2023 $ 0.0922
-0.48%
$ 9.22 million $ 232,340
Nov 7, 2023 $ 0.0925
+1.79%
$ 9.26 million $ 287,793
Nov 6, 2023 $ 0.091
-0.36%
$ 9.1 million $ 287,814
Nov 5, 2023 $ 0.0914
-0.87%
$ 9.14 million $ 277,388
Nov 4, 2023 $ 0.0929
+12.62%
$ 9.29 million $ 271,167
Nov 3, 2023 $ 0.0831
+0.89%
$ 8.31 million $ 245,438
Nov 2, 2023 $ 0.0826
-2.81%
$ 8.26 million $ 213,096
Nov 1, 2023 $ 0.0849
+1.29%
$ 8.49 million $ 232,300
Oct 31, 2023 $ 0.0836
+0.33%
$ 8.36 million $ 247,818
Oct 30, 2023 $ 0.0835
+4.70%
$ 8.35 million $ 167,387
Oct 29, 2023 $ 0.0798
-0.08%
$ 7.98 million $ 231,842
Oct 28, 2023 $ 0.0799
+0.11%
$ 7.99 million $ 231,986
Oct 27, 2023 $ 0.0796
+0.58%
$ 7.96 million $ 230,997
Oct 26, 2023 $ 0.0792
+4.31%
$ 7.92 million $ 193,274
Oct 25, 2023 $ 0.076
+0.01%
$ 7.6 million $ 157,654
Oct 24, 2023 $ 0.0759
+0.79%
$ 7.59 million $ 173,685
Oct 23, 2023 $ 0.0753
+0.34%
$ 7.53 million $ 196,725
Oct 22, 2023 $ 0.0751
+5.15%
$ 7.51 million $ 175,546
Oct 21, 2023 $ 0.0714
+4.32%
$ 7.14 million $ 211,834
Oct 20, 2023 $ 0.0681
+4.21%
$ 6.81 million $ 149,973
Oct 19, 2023 $ 0.0653
+3.94%
$ 6.53 million $ 124,884
Oct 18, 2023 $ 0.063
+4.20%
$ 6.3 million $ 130,747
Oct 17, 2023 $ 0.0602
-0.24%
$ 6.02 million $ 133,929
Oct 16, 2023 $ 0.0604
+5.40%
$ 6.04 million $ 148,089
Oct 15, 2023 $ 0.0573
+1.63%
$ 5.73 million $ 127,547
Oct 14, 2023 $ 0.0564
+4.56%
$ 5.64 million $ 154,417
Oct 13, 2023 $ 0.0536
-2.14%
$ 5.36 million $ 122,645