We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
Rank 887
Qtum
| # | Exchange | Pair | Price | Volume | Price x Volume | Volume (%) | Updated | |||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.000467 | Gate.io | 31315015 | /cdn/crypto/logos/exchanges/GATE.png | $ 14,768.23 | 1735330797 | QBT/USDT | https://gate.io/trade/QBT_USDT | USDT | 1 | https://gate.io/trade/QBT_USDT | 97.0898789385 | 16 minutes ago |
| 1.6E-7 | Gate.io | 938619.82 | /cdn/crypto/logos/exchanges/GATE.png | ETH 0.129429 | 1735330798 | QBT/ETH | https://gate.io/trade/QBT_ETH | ETH | 2 | https://gate.io/trade/QBT_ETH | 2.91012106151 | 16 minutes ago |
| 0.007882 | DigiFinex | 0 | /cdn/crypto/logos/exchanges/DGFX.png | $ 0.00000000 | 1735257721 | QBT/USDT | https://www.digifinex.com/en-ww/trade/USDT/QBT | USDT | 3 | https://www.digifinex.com/en-ww/trade/USDT/QBT | 0 | 21 hours ago |
| 5.64E-5 | DigiFinex | 0 | /cdn/crypto/logos/exchanges/DGFX.png | ETH 0.00000000 | 1735257721 | QBT/ETH | https://www.digifinex.com/en-ww/trade/ETH/QBT | ETH | 4 | https://www.digifinex.com/en-ww/trade/ETH/QBT | 0 | 21 hours ago |
| Date | Price | Change | Change % | Low | High | Avg. Daily Vol | |
|---|---|---|---|---|---|---|---|
| 1 | 0.00235817 | -0.00182306 | -77.3082517376 | 0.00030979 | 0.00245169 | 552094.663605 | CX |
| 4 | 0.00096697 | -0.00043186 | -44.6611580504 | 0.00030979 | 0.00245169 | 221315.251989 | CX |
| 12 | 0.00110537 | -0.00057026 | -51.589965351 | 0.00030979 | 0.13968926 | 205311.466559 | CX |
| 26 | 0.00138111 | -0.000846 | -61.2550774377 | 0.00030979 | 0.19786586 | 680037.439986 | CX |
| 52 | 0.00156972 | -0.00103461 | -65.9104808501 | 0.00030979 | 0.216012 | 2233842.32381 | CX |
| 156 | 0.00569622 | -0.00516111 | -90.6058754753 | 0.00018616 | 0.216012 | 2987185.81223 | CX |
| 260 | 0.00503588 | -0.00450077 | -89.3740518043 | 6.456E-5 | 0.22552498 | 2003052.0387 | CX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735257000 | 0.00069927 | 0.00038499 | 122.50 | 0.00031555 | 0.00185838 | 0.00031048 | 2488068 |
| 1735170600 | 0.00031428 | -7.0E-5 | -18.22 | 0.00038354 | 0.00038947 | 0.00030979 | 24043 |
| 1735084200 | 0.00038429 | -0.000538 | -58.33 | 0.0009221 | 0.0009239 | 0.00037312 | 29467 |
| 1734997800 | 0.00092228 | -0.001336 | -59.16 | 0.00235817 | 0.00236952 | 0.00088268 | 1323083 |
| 1734911400 | 0.00225842 | -4.2E-5 | -1.83 | 0.00231087 | 0.00234076 | 0.00224089 | 0 |
| 1734825000 | 0.00230067 | -9.1E-5 | -3.81 | 0.00239685 | 0.00245169 | 0.0022721 | 0 |
| 1734738600 | 0.00239155 | 1.8E-5 | 0.76 | 0.00235817 | 0.00240758 | 0.0021497 | 0 |
| 1734652200 | 0.00237382 | 0.00153989 | 184.65 | 0.00083233 | 0.00238518 | 0.00078224 | 12372 |
| 1734565800 | 0.00083393 | -5.8E-5 | -6.50 | 0.00089415 | 0.00089765 | 0.00083323 | 0 |
| 1734479400 | 0.00089236 | -2.7E-5 | -2.94 | 0.00091447 | 0.00092943 | 0.00088547 | 0 |
| 1734393000 | 0.00091922 | 1.0E-5 | 1.10 | 0.00087181 | 0.00094415 | 0.00086875 | 1152006 |
| 1734306600 | 0.00090916 | 2.0E-5 | 2.25 | 0.00089056 | 0.00090916 | 0.00088213 | 0 |
| 1734220200 | 0.00088907 | -9.0E-6 | -1.00 | 0.00089936 | 0.00090689 | 0.00087986 | 0 |
| 1734133800 | 0.00089758 | 6.0E-6 | 0.67 | 0.00089399 | 0.00091163 | 0.00088685 | 0 |
| 1734047400 | 0.00089191 | 1.0E-5 | 1.13 | 0.00088177 | 0.00091653 | 0.0008744 | 0 |
| 1733961000 | 0.00088191 | 4.9E-5 | 5.89 | 0.00083631 | 0.00088567 | 0.0008199 | 0 |
| 1733874600 | 0.00083248 | -2.1E-5 | -2.46 | 0.00085063 | 0.00086841 | 0.00080931 | 0 |
| 1733788200 | 0.00085337 | -6.5E-5 | -7.08 | 0.00087181 | 0.00091666 | 0.00081825 | 1152006 |
| 1733701800 | 0.00091843 | -3.0E-6 | -0.33 | 0.00092081 | 0.000923 | 0.00090505 | 0 |
| 1733615400 | 0.00092174 | -2.0E-6 | -0.22 | 0.00092093 | 0.00092544 | 0.00091528 | 0 |
| 1733529000 | 0.00092384 | 5.2E-5 | 5.96 | 0.00087158 | 0.00094116 | 0.00087121 | 0 |
| 1733442600 | 0.00087188 | -1.0E-5 | -1.13 | 0.00088162 | 0.00090912 | 0.00086034 | 0 |
| 1733356200 | 0.00088185 | 4.9E-5 | 5.88 | 0.00083275 | 0.00089616 | 0.00083275 | 0 |
| 1733269800 | 0.00083305 | -4.0E-6 | -0.48 | 0.00083653 | 0.00084418 | 0.00080967 | 0 |
| 1733183400 | 0.0008371 | -1.7E-5 | -1.99 | 0.00085322 | 0.00086459 | 0.00082199 | 0 |
| 1733097000 | 0.0008539 | -0.000146 | -14.60 | 0.00100312 | 0.00100677 | 0.00084249 | 6890 |
| 1733010600 | 0.00100023 | 3.0E-5 | 3.09 | 0.00096839 | 0.00100812 | 0.00096556 | 8889 |
| 1732924200 | 0.00097065 | 4.0E-6 | 0.41 | 0.00096697 | 0.00098506 | 0.00095584 | 0 |
| 1732837800 | 0.00096686 | -2.3E-5 | -2.32 | 0.00098578 | 0.00098784 | 0.00095469 | 0 |
| 1732751400 | 0.00098973 | 9.2E-5 | 10.24 | 0.00090015 | 0.00099455 | 0.00089141 | 0 |
| 1732665000 | 0.00089807 | -2.4E-5 | -2.60 | 0.00092151 | 0.00093465 | 0.00087866 | 0 |
| 1732578600 | 0.00092191 | 4.8E-5 | 5.49 | 0.00087181 | 0.00095543 | 0.00086875 | 1158874 |
| 1732492200 | 0.00087426 | -0.000112 | -11.36 | 0.00099056 | 0.00100132 | 0.00085602 | 36925 |
| 1732405800 | 0.00098621 | 2.2E-5 | 2.28 | 0.00096591 | 0.00101484 | 0.00096364 | 0 |
| 1732319400 | 0.00096404 | -1.4E-5 | -1.43 | 0.00097522 | 0.00099452 | 0.00094827 | 0 |
| 1732233000 | 0.0009783 | 8.6E-5 | 9.64 | 0.00089186 | 0.00098159 | 0.00088079 | 0 |
| 1732146600 | 0.00089226 | 2.1E-5 | 2.41 | 0.00087181 | 0.00091666 | 0.00086875 | 4846 |
| 1732060200 | 0.00087174 | -6.1E-5 | -6.54 | 0.00093264 | 0.00093264 | 0.00086111 | 7381 |
| 1731973800 | 0.00093321 | 4.2E-5 | 4.71 | 0.0011528 | 0.0018212 | 0.00088636 | 1152006 |
| 1731887400 | 0.00089081 | -1.6E-5 | -1.76 | 0.00090962 | 0.00091617 | 0.00088438 | 5012 |
| 1731801000 | 0.00090703 | 9.0E-6 | 1.00 | 0.0008949 | 0.0009166 | 0.00078201 | 33341 |
| 1731714600 | 0.00089767 | 1.1E-5 | 1.24 | 0.00089111 | 0.00090797 | 0.00087458 | 0 |
| 1731628200 | 0.00088684 | -4.0E-5 | -4.32 | 0.00092558 | 0.0009584 | 0.00088091 | 13048 |
| 1731541800 | 0.00092652 | 1.6E-5 | 1.76 | 0.00090865 | 0.00095397 | 0.00087393 | 5200 |
| 1731455400 | 0.00091019 | -9.9E-5 | -9.81 | 0.00100672 | 0.00113516 | 0.00090075 | 17035 |
| 1731369000 | 0.00100932 | 8.5E-5 | 9.20 | 0.00092312 | 0.00107978 | 0.00090471 | 165034 |
| 1731282600 | 0.00092418 | -0.000111 | -10.72 | 0.00102861 | 0.00103365 | 0.00084847 | 52821 |
| 1731196200 | 0.00103546 | -3.0E-5 | -2.82 | 0.0010661 | 0.00110153 | 0.00098885 | 143929 |
| 1731109800 | 0.00106533 | 2.1E-5 | 2.01 | 0.00105532 | 0.00107459 | 0.00104069 | 0 |
| 1731023400 | 0.00104431 | 6.4E-5 | 6.53 | 0.00097646 | 0.00105097 | 0.00097368 | 111010 |
| 1730937000 | 0.00098033 | -1.5E-5 | -1.51 | 0.00099486 | 0.00103194 | 0.00096246 | 278497 |
| 1730850600 | 0.00099519 | 3.8E-5 | 3.97 | 0.00096315 | 0.001016 | 0.0009527 | 153806 |
| 1730764200 | 0.00095693 | -2.6E-5 | -2.65 | 0.0011528 | 0.13968926 | 0.00094528 | 1244343 |
| 1730677800 | 0.0009829 | 1.3E-5 | 1.34 | 0.00097268 | 0.00098853 | 0.00094026 | 94077 |
| 1730591400 | 0.00096998 | -9.0E-6 | -0.92 | 0.00098076 | 0.00102092 | 0.00094837 | 254539 |
| 1730505000 | 0.00097933 | -3.0E-6 | -0.31 | 0.00098337 | 0.00100825 | 0.00096451 | 0 |
| 1730418600 | 0.00098187 | -2.9E-5 | -2.87 | 0.00101064 | 0.00103886 | 0.00097733 | 44910 |
| 1730332200 | 0.00101083 | -4.3E-5 | -4.08 | 0.00105381 | 0.0010778 | 0.00100318 | 4845 |
| 1730245800 | 0.00105396 | 2.8E-5 | 2.73 | 0.0010258 | 0.00105861 | 0.00099253 | 251187 |
| 1730159400 | 0.0010261 | 2.4E-5 | 2.39 | 0.0011528 | 0.0011767 | 0.00099524 | 1210216 |
| 1730073000 | 0.00100242 | -3.9E-5 | -3.74 | 0.00104015 | 0.00104281 | 0.00099238 | 2731 |
| 1729986600 | 0.0010414 | 2.8E-5 | 2.76 | 0.00099913 | 0.00108906 | 0.00099577 | 87709 |
| 1729900200 | 0.00101372 | 1.0E-6 | 0.10 | 0.0010143 | 0.00106763 | 0.00098439 | 34361 |
| 1729813800 | 0.0010126 | -7.2E-5 | -6.64 | 0.00108333 | 0.00109961 | 0.00100359 | 3079 |
| 1729727400 | 0.00108442 | -4.4E-5 | -3.90 | 0.00112661 | 0.00112767 | 0.00105739 | 0 |
| 1729641000 | 0.00112794 | 0.00011472 | 11.32 | 0.00101458 | 0.00113529 | 0.00099115 | 8590 |
| 1729554600 | 0.00101322 | -2.8E-5 | -2.69 | 0.00104426 | 0.00105065 | 0.0010098 | 0 |
| 1729468200 | 0.0010415 | -0.000124 | -10.64 | 0.00116629 | 0.00119547 | 0.00102079 | 4919 |
| 1729381800 | 0.00116537 | 8.2E-5 | 7.57 | 0.00108293 | 0.00117135 | 0.00108064 | 3167 |
| 1729295400 | 0.00108341 | 1.6E-5 | 1.50 | 0.0011528 | 0.0011767 | 0.00106979 | 1152006 |
| 1729209000 | 0.00106713 | -8.1E-5 | -7.05 | 0.0011528 | 0.0011767 | 0.00106472 | 1161917 |
| 1729122600 | 0.0011485 | 5.0E-6 | 0.44 | 0.00114673 | 0.00116334 | 0.0010111 | 8013 |
| 1729036200 | 0.00114302 | -4.0E-5 | -3.38 | 0.0011831 | 0.00118622 | 0.00100995 | 21010 |
| 1728949800 | 0.00118274 | 9.7E-5 | 8.93 | 0.0011528 | 0.00119358 | 0.00102335 | 1158612 |
| 1728863400 | 0.00108587 | -4.0E-6 | -0.37 | 0.00109076 | 0.00109221 | 0.00107225 | 0 |
| 1728777000 | 0.00108969 | 1.9E-5 | 1.77 | 0.00107313 | 0.00109467 | 0.00107168 | 0 |
| 1728690600 | 0.00107092 | 2.2E-5 | 2.10 | 0.00104826 | 0.00108685 | 0.00104733 | 0 |
| 1728604200 | 0.00104842 | 6.0E-6 | 0.58 | 0.00104335 | 0.00106142 | 0.0010254 | 0 |
| 1728517800 | 0.00104205 | -3.2E-5 | -2.98 | 0.00107257 | 0.00108572 | 0.00103547 | 0 |
| 1728431400 | 0.00107404 | 6.0E-6 | 0.56 | 0.00106882 | 0.00108247 | 0.00105874 | 0 |
| 1728345000 | 0.00106805 | -0.000103 | -8.80 | 0.0011528 | 0.00144942 | 0.00101164 | 1157549 |
| 1728258600 | 0.00117103 | 1.2E-5 | 1.04 | 0.00115701 | 0.00117806 | 0.00115576 | 0 |
| 1728172200 | 0.00115931 | 3.5E-7 | 0.03 | 0.00116158 | 0.0011651 | 0.00114745 | 0 |
| 1728085800 | 0.00115896 | 5.4E-5 | 4.89 | 0.00110537 | 0.00117107 | 0.00102976 | 4916 |
| 1727999400 | 0.00110462 | 1.8E-5 | 1.66 | 0.0011528 | 0.0011767 | 0.00106436 | 1154452 |
| 1727913000 | 0.00108613 | 0.00010554 | 10.76 | 0.00098011 | 0.00109713 | 0.0009597 | 19787 |
| 1727826600 | 0.00098059 | -5.7E-5 | -5.49 | 0.00104116 | 0.00106259 | 0.00097052 | 0 |
| 1727740200 | 0.00103777 | -7.7E-5 | -6.91 | 0.00111678 | 0.00111729 | 0.0010301 | 3301 |
| 1727653800 | 0.00111449 | -6.3E-5 | -5.35 | 0.00117746 | 0.00127949 | 0.00102938 | 152487 |
| 1727567400 | 0.0011773 | 9.8E-5 | 9.08 | 0.00107967 | 0.00123446 | 0.00104295 | 100581 |
| 1727481000 | 0.00107904 | -2.5E-5 | -2.26 | 0.0011042 | 0.00112066 | 0.0010755 | 7312 |
|
QBT/BTC - BTC
-
|
QBT/EUR 0.002736 €
+0.00%
|
|
QBT/USD $ 0.000535
-23.50%
|
QBT/GBP £ 0.002176
+0.00%
|
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
Support: +44 (0) 203 8794 460 | support@advfn.com
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions
Hot Features
Premium
Top Cryptos By Market Cap
Top DeFi Tokens
Top Tokens
Top Coins
Top Mineable Coins
Top Non-Mineable Coins
Newest Listed Cryptos
Newest Unlisted Cryptos
Average Volume Breakouts
Crypto Toplists
Crypto Trader Alerts
Cryptocurrency Converter
Algorithms
Platforms
