Qtoken Historical Data

QTO Page 4
Download
Date Close Price change Market cap Trading volume
Oct 12, 2023 $ 0.0547
+7.79%
$ 5.47 million $ 135,402
Oct 11, 2023 $ 0.0507
-0.41%
$ 5.07 million $ 107,789
Oct 10, 2023 $ 0.051
+6.47%
$ 5.1 million $ 136,333
Oct 9, 2023 $ 0.0477
+6.70%
$ 4.77 million $ 134,577
Oct 8, 2023 $ 0.0447
+5.38%
$ 4.47 million $ 111,694
Oct 7, 2023 $ 0.0425
+5.15%
$ 4.25 million $ 117,647
Oct 6, 2023 $ 0.0405
-0.57%
$ 4.05 million $ 84,334
Oct 5, 2023 $ 0.0405
-0.34%
$ 4.05 million $ 95,133
Sep 27, 2023 $ 0.0283
+5.57%
$ -- $ 62,627
Sep 26, 2023 $ 0.027
+5.11%
$ 2.7 million $ 61,761
Sep 25, 2023 $ 0.0253
+3.97%
$ 2.53 million $ 77,544
Sep 24, 2023 $ 0.0248
+7.96%
$ 2.48 million $ 63,393
Sep 23, 2023 $ 0.023
-1.34%
$ 2.3 million $ 37,626
Sep 22, 2023 $ 0.0236
+13.05%
$ 2.36 million $ 47,760
Sep 21, 2023 $ 0.0224
+18.71%
$ 2.24 million $ 47,266
Sep 20, 2023 $ 0.0188
+20.52%
$ 1.88 million $ 38,236
Sep 19, 2023 $ 0.0156
+6.96%
$ 1.56 million $ 37,796
Sep 18, 2023 $ 0.0142
-1.37%
$ 1.42 million $ 32,096
Sep 17, 2023 $ 0.0145
+4.62%
$ 1.45 million $ 36,328
Sep 16, 2023 $ 0.0138
+0.03%
$ 1.38 million $ 39,704
Sep 15, 2023 $ 0.0138
+0.05%
$ 1.38 million $ 31,871
Sep 14, 2023 $ 0.013
+0.83%
$ 1.3 million $ 28,494
Sep 13, 2023 $ 0.0129
+15.24%
$ 1.29 million $ 28,947
Sep 12, 2023 $ 0.0114
-1.04%
$ 1.14 million $ 27,222
Sep 11, 2023 $ 0.0118
-5.00%
$ 1.18 million $ 27,239
Sep 10, 2023 $ 0.0123
+17.02%
$ 1.23 million $ 32,315
Sep 9, 2023 $ 0.0104
+1.62%
$ 1.04 million $ 26,104
Sep 8, 2023 $ 0.0105
-6.29%
$ 1.05 million $ 30,389
Sep 7, 2023 $ 0.0106
-14.49%
$ 1.06 million $ 25,548
Sep 6, 2023 $ 0.0121
+23.17%
$ 1.21 million $ 25,895
Sep 5, 2023 $ 0.0102
+18.76%
$ 1.02 million $ 30,653
Sep 4, 2023 $ 0.00854
-12.49%
$ 853,662 $ 28,552
Sep 3, 2023 $ 0.00968
+4.62%
$ 967,773 $ 21,461
Sep 2, 2023 $ 0.00919
-1.57%
$ 919,412 $ 20,283
Sep 1, 2023 $ 0.0095
+1.37%
$ 949,940 $ 25,559
Aug 31, 2023 $ 0.00911
-5.69%
$ 911,301 $ 26,696
Aug 30, 2023 $ 0.0095
+2.64%
$ 950,303 $ 21,061
Aug 29, 2023 $ 0.00923
+0.83%
$ 922,889 $ 25,844
Aug 28, 2023 $ 0.00946
+1.37%
$ 946,396 $ 22,463
Aug 27, 2023 $ 0.0091
-2.79%
$ 910,479 $ 23,280
Aug 26, 2023 $ 0.00935
-0.89%
$ 935,483 $ 21,972
Aug 25, 2023 $ 0.00927
+1.15%
$ 926,909 $ 26,184
Aug 24, 2023 $ 0.0092
-6.58%
$ 920,419 $ 18,446
Aug 23, 2023 $ 0.00977
+5.40%
$ 977,403 $ 22,128
Aug 22, 2023 $ 0.00933
+1.18%
$ 933,202 $ 23,978
Aug 21, 2023 $ 0.00943
-5.55%
$ 942,579 $ 20,151
Aug 20, 2023 $ 0.0101
+7.18%
$ 1.01 million $ 25,592
Aug 19, 2023 $ 0.00908
-3.91%
$ 907,529 $ 26,558
Aug 18, 2023 $ 0.0094
-2.47%
$ 939,690 $ 18,106
Aug 17, 2023 $ 0.0096
+0.46%
$ 959,555 $ 21,053