QTZ Historical USD Price
Daily close · Mar 4, 2022 → Mar 8, 2023Daily price history
Feb 7, 2023 → Mar 8, 2023| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2023-03-08 | $0.0012169 | $0.0026499 | $0.00105 | $0.0017008 | $71,597.37 |
| 2023-03-07 | $0.0012699 | $0.0012699 | $0.001149 | $0.0012169 | $735.93 |
| 2023-03-06 | $0.0009815 | $0.00195 | $0.0009815 | $0.0012699 | $5,204.21 |
| 2023-03-05 | $0.00115 | $0.0011597 | $0.0009815 | $0.0009815 | $1,326.77 |
| 2023-03-04 | $0.0011476 | $0.0011592 | $0.00108 | $0.00115 | $348.82 |
| 2023-03-03 | $0.00133 | $0.0013598 | $0.0011476 | $0.0011476 | $670.29 |
| 2023-03-02 | $0.0010122 | $0.002 | $0.0009514 | $0.00133 | $16,692.90 |
| 2023-03-01 | $0.0011156 | $0.0012463 | $0.0009325 | $0.0010122 | $1,492.48 |
| 2023-02-28 | $0.00152 | $0.00152 | $0.0009029 | $0.0011156 | $6,099.98 |
| 2023-02-27 | $0.0007901 | $0.002398 | $0.0007901 | $0.00152 | $11,937.04 |
| 2023-02-26 | $0.0007901 | $0.0009475 | $0.0007901 | $0.0007901 | $491.85 |
| 2023-02-25 | $0.0008188 | $0.0009491 | $0.0007901 | $0.0007901 | $500.37 |
| 2023-02-24 | $0.0008624 | $0.0009596 | $0.0007902 | $0.0008188 | $385.65 |
| 2023-02-23 | $0.0008 | $0.000895 | $0.0007504 | $0.0008624 | $1,042.78 |
| 2023-02-22 | $0.0010999 | $0.0010999 | $0.0008 | $0.0008 | $678.42 |
| 2023-02-21 | $0.0008493 | $0.0012 | $0.0007301 | $0.0011 | $5,528.63 |
| 2023-02-20 | $0.0008998 | $0.00094 | $0.00074 | $0.0008493 | $2,450.28 |
| 2023-02-19 | $0.00079 | $0.0009984 | $0.00075 | $0.0008998 | $2,486.23 |
| 2023-02-18 | $0.0007 | $0.00079 | $0.00065 | $0.00079 | $1,189.75 |
| 2023-02-17 | $0.000666 | $0.0007036 | $0.00065 | $0.0007 | $364.00 |
| 2023-02-16 | $0.000682 | $0.00088 | $0.0006206 | $0.000666 | $2,357.03 |
| 2023-02-15 | $0.0007783 | $0.0007783 | $0.00051 | $0.000682 | $3,551.31 |
| 2023-02-14 | $0.0008897 | $0.0008999 | $0.00069 | $0.0007783 | $2,304.02 |
| 2023-02-13 | $0.0008258 | $0.0008947 | $0.0007882 | $0.0008897 | $193.21 |
| 2023-02-12 | $0.0008585 | $0.0008585 | $0.0007901 | $0.0008258 | $165.77 |
| 2023-02-11 | $0.0008 | $0.000859 | $0.000795 | $0.0008585 | $412.35 |
| 2023-02-10 | $0.0008302 | $0.0008798 | $0.0008 | $0.0008 | $424.46 |
| 2023-02-09 | $0.0008999 | $0.0010299 | $0.0008 | $0.0008302 | $2,741.02 |
| 2023-02-08 | $0.0010222 | $0.001062 | $0.0008501 | $0.0008999 | $3,540.94 |
| 2023-02-07 | $0.00108 | $0.0010999 | $0.0009501 | $0.0010222 | $1,294.07 |