CurrencyBeacon logo}}

Crypto Rate Dashboard

QuiverX Price Chart

QRX/USD
$0.00436
-1.17%

QRX Historical USD Price

Daily Price History

Date Open High Low Close Volume
2021-11-30 $0.02479942 $0.02515572 $0.02412862 $0.02510909 $438,997.10
2021-11-29 $0.02489328 $0.02527842 $0.02443352 $0.02477299 $429,163.13
2021-11-28 $0.02286207 $0.02484157 $0.02220446 $0.02484157 $312,781.38
2021-11-27 $0.02324594 $0.02393236 $0.02267501 $0.02285083 $282,640.25
2021-11-26 $0.02261403 $0.02510057 $0.02248892 $0.02321896 $391,291.44
2021-11-25 $0.02146487 $0.0227862 $0.02124804 $0.02260578 $363,140.92
2021-11-24 $0.02220104 $0.02275302 $0.02138667 $0.02146107 $387,918.25
2021-11-23 $0.02298206 $0.02320397 $0.02217463 $0.02220513 $341,824.69
2021-11-22 $0.02283357 $0.02394072 $0.02259919 $0.02299758 $338,728.79
2021-11-21 $0.02436954 $0.02440457 $0.0227141 $0.02279444 $301,169.22
2021-11-20 $0.02491845 $0.02685301 $0.02435716 $0.02437767 $346,621.97
2021-11-19 $0.02495617 $0.02663511 $0.02441399 $0.02489859 $346,004.54
2021-11-18 $0.02449823 $0.02649624 $0.02447747 $0.02491955 $331,005.63
2021-11-17 $0.02380588 $0.02675693 $0.02365235 $0.02450138 $362,294.54
2021-11-16 $0.02733306 $0.02756718 $0.02364594 $0.02377884 $318,491.78
2021-11-15 $0.02834076 $0.02882926 $0.02694083 $0.02732879 $349,610.48
2021-11-14 $0.0279404 $0.02876264 $0.02730013 $0.02830776 $269,505.57
2021-11-13 $0.02797279 $0.02879067 $0.02699317 $0.02794128 $356,980.81
2021-11-12 $0.02609421 $0.02817182 $0.02410205 $0.02797236 $443,155.25
2021-11-11 $0.02728479 $0.02800883 $0.02609704 $0.02609704 $386,207.03
2021-11-10 $0.02877051 $0.03125728 $0.02716618 $0.02728047 $325,083.34
2021-11-09 $0.02860333 $0.03105203 $0.02858788 $0.02878799 $371,610.26
2021-11-08 $0.02712073 $0.03001703 $0.02712073 $0.02859666 $425,579.75
2021-11-07 $0.02856419 $0.02912526 $0.02629828 $0.02709824 $347,739.32
2021-11-06 $0.02759959 $0.02922132 $0.02755858 $0.02855806 $363,190.62
2021-11-05 $0.02942103 $0.02984549 $0.02722961 $0.027548 $371,996.02
2021-11-04 $0.02945217 $0.02970136 $0.02909444 $0.02941846 $371,977.45
2021-11-03 $0.02988806 $0.03020481 $0.0277806 $0.029462 $414,148.51
2021-11-02 $0.02618166 $0.02987693 $0.02457139 $0.02987608 $468,857.63
2021-11-01 $0.0263313 $0.02691098 $0.02608647 $0.02620399 $411,092.57