Qtoken Historical Data

QTO
Download
Date Close Price change Market cap Trading volume
Apr 6, 2025 $ 0.103
+0.00%
$ -- $ 26
Mar 29, 2025 $ 0.101
+0.00%
$ 10.11 million $ 363
Mar 22, 2025 $ 0.105
+0.00%
$ 10.51 million $ 30
Mar 14, 2025 $ 0.103
+0.00%
$ 10.32 million $ 76
Jan 16, 2025 $ 0.105
-3.92%
$ 10.46 million $ 147
Jan 15, 2025 $ 0.105
-0.24%
$ -- $ 92
Jan 14, 2025 $ 0.105
+3.06%
$ 10.49 million $ 92
Jan 13, 2025 $ 0.102
+3.41%
$ 10.16 million $ 178
Jan 10, 2025 $ 0.103
+1.35%
$ -- $ 106
Jan 9, 2025 $ 0.101
-3.71%
$ 10.11 million $ 232
Jan 8, 2025 $ 0.105
-0.80%
$ 10.49 million $ 152
Jan 7, 2025 $ 0.106
-7.67%
$ 10.58 million $ 113
Dec 31, 2024 $ 0.106
-1.39%
$ -- $ 88
Dec 30, 2024 $ 0.107
+0.20%
$ 10.71 million $ 132
Nov 10, 2024 $ 0.118
-1.60%
$ 11.84 million $ 171
Nov 8, 2024 $ 0.114
+1.45%
$ 11.37 million $ 168
Nov 7, 2024 $ 0.114
+1.20%
$ 11.4 million $ 134
Nov 5, 2024 $ 0.0966
-1.59%
$ 9.66 million $ 136
Nov 4, 2024 $ 0.0956
+0.03%
$ -- $ 3,126
Nov 3, 2024 $ 0.0957
-3.62%
$ 9.57 million $ 3,132
Oct 30, 2024 $ 0.115
-0.92%
$ 11.55 million $ 110
Oct 16, 2024 $ 0.113
+0.09%
$ -- $ 108
Oct 15, 2024 $ 0.113
+0.60%
$ 11.3 million $ 108
Oct 13, 2024 $ 0.108
-1.62%
$ 10.85 million $ 90
Oct 12, 2024 $ 0.11
+0.42%
$ 10.98 million $ 286
Oct 7, 2024 $ 0.11
+2.01%
$ -- $ 201
Oct 6, 2024 $ 0.108
+1.21%
$ 10.79 million $ 197
Oct 2, 2024 $ 0.102
-3.25%
$ 10.15 million $ 194
Jul 18, 2024 $ 0.154
+1.92%
$ -- $ 3,086
Jul 17, 2024 $ 0.152
-2.76%
$ 15.15 million $ 3,039
Apr 15, 2024 $ 0.216
-3.34%
$ 21.59 million $ 2,600
Apr 14, 2024 $ 0.224
+2.61%
$ 22.35 million $ 2,683
Apr 2, 2024 $ 0.208
-7.25%
$ -- $ 10,160
Apr 1, 2024 $ 0.225
+15.13%
$ 22.46 million $ 31,236
Feb 5, 2024 $ 0.163
-0.79%
$ -- $ 498,726
Feb 4, 2024 $ 0.167
+1.52%
$ 16.68 million $ 474,515
Feb 3, 2024 $ 0.165
+0.37%
$ 16.47 million $ 443,841
Feb 2, 2024 $ 0.162
-0.55%
$ 16.17 million $ 510,643
Feb 1, 2024 $ 0.163
-3.84%
$ 16.27 million $ 493,348
Jan 31, 2024 $ 0.169
+0.24%
$ 16.89 million $ 419,431
Jan 30, 2024 $ 0.167
+0.66%
$ 16.75 million $ 403,938
Jan 29, 2024 $ 0.165
-0.12%
$ 16.48 million $ 452,501
Jan 28, 2024 $ 0.164
+2.18%
$ 16.39 million $ 486,932
Jan 27, 2024 $ 0.164
+1.86%
$ 16.41 million $ 540,755
Jan 26, 2024 $ 0.16
-5.10%
$ 16.02 million $ 413,093
Jan 25, 2024 $ 0.167
+2.39%
$ 16.71 million $ 502,002
Jan 24, 2024 $ 0.161
-1.95%
$ 16.13 million $ 416,144
Jan 23, 2024 $ 0.165
+1.60%
$ 16.51 million $ 463,396
Jan 22, 2024 $ 0.164
+2.06%
$ 16.36 million $ 502,025
Jan 21, 2024 $ 0.162
-2.00%
$ 16.19 million $ 571,261
Download