QBT Historical USD Price
Daily close · Dec 3, 2017 → Dec 1, 2018Daily price history
Nov 2, 2018 → Dec 1, 2018| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2018-12-01 | $0.0174 | $0.01842675 | $0.0160197 | $0.0174097 | $63,876.76 |
| 2018-11-30 | $0.01825403 | $0.0192228 | $0.01574065 | $0.0174 | $68,065.79 |
| 2018-11-29 | $0.0181 | $0.01878328 | $0.01696835 | $0.01743329 | $59,008.83 |
| 2018-11-28 | $0.01581879 | $0.01893765 | $0.01578936 | $0.0181 | $63,822.69 |
| 2018-11-27 | $0.01607586 | $0.01617979 | $0.01416487 | $0.0158156 | $56,030.94 |
| 2018-11-26 | $0.0170251 | $0.01824996 | $0.01423287 | $0.01607972 | $63,354.97 |
| 2018-11-25 | $0.01722843 | $0.01780648 | $0.01454744 | $0.01691755 | $54,856.70 |
| 2018-11-24 | $0.01841895 | $0.0222408 | $0.01525286 | $0.01722682 | $49,225.50 |
| 2018-11-23 | $0.01794957 | $0.01841996 | $0.01582872 | $0.01841996 | $56,132.60 |
| 2018-11-22 | $0.0181 | $0.02012474 | $0.01779242 | $0.01824483 | $54,611.47 |
| 2018-11-21 | $0.01927689 | $0.019715 | $0.01623973 | $0.0181 | $60,217.69 |
| 2018-11-20 | $0.02408128 | $0.02724494 | $0.01550218 | $0.01926163 | $86,324.55 |
| 2018-11-19 | $0.02282816 | $0.03532466 | $0.0227278 | $0.02408249 | $72,001.10 |
| 2018-11-18 | $0.03200499 | $0.03552065 | $0.02321503 | $0.03311131 | $91,515.65 |
| 2018-11-17 | $0.02957255 | $0.03738961 | $0.02645524 | $0.03200281 | $95,830.42 |
| 2018-11-16 | $0.02979003 | $0.03044082 | $0.0272 | $0.02957699 | $110,104.32 |
| 2018-11-15 | $0.02809307 | $0.02925893 | $0.02484999 | $0.028 | $83,547.60 |
| 2018-11-14 | $0.03867642 | $0.03975164 | $0.02296595 | $0.02808296 | $115,132.49 |
| 2018-11-13 | $0.03741295 | $0.04204479 | $0.03447748 | $0.03867807 | $87,762.31 |
| 2018-11-12 | $0.04522713 | $0.04708523 | $0.03404937 | $0.0374069 | $99,481.94 |
| 2018-11-11 | $0.04440507 | $0.04667046 | $0.03960585 | $0.04522227 | $118,224.07 |
| 2018-11-10 | $0.04601821 | $0.0482885 | $0.04043802 | $0.04442046 | $122,425.78 |
| 2018-11-09 | $0.0447785 | $0.04698076 | $0.04235284 | $0.04603987 | $127,007.05 |
| 2018-11-08 | $0.0461585 | $0.05242415 | $0.04212688 | $0.04479267 | $134,891.16 |
| 2018-11-07 | $0.0408404 | $0.04995317 | $0.0408404 | $0.04615978 | $110,827.91 |
| 2018-11-06 | $0.05067547 | $0.05168168 | $0.04049995 | $0.04084769 | $114,504.00 |
| 2018-11-05 | $0.04579254 | $0.05197804 | $0.04 | $0.05066895 | $126,300.99 |
| 2018-11-04 | $0.05214749 | $0.05336646 | $0.03936701 | $0.04580208 | $187,885.77 |
| 2018-11-03 | $0.0404453 | $0.05362017 | $0.04043385 | $0.05214463 | $188,019.32 |
| 2018-11-02 | $0.04799165 | $0.05369702 | $0.03979802 | $0.04543084 | $162,090.98 |