QUARTZ Historical USD Price
Daily close · Feb 3, 2022 → Feb 7, 2023Daily price history
Jan 9, 2023 → Feb 7, 2023| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2023-02-07 | $0.36288429 | $0.51531137 | $0.36028429 | $0.50948149 | $401,299.41 |
| 2023-02-06 | $0.3771 | $0.3775 | $0.35995348 | $0.3636 | $99,445.18 |
| 2023-02-05 | $0.38045846 | $0.38120846 | $0.36723861 | $0.37595748 | $113,298.95 |
| 2023-02-04 | $0.34635206 | $0.38935872 | $0.34460206 | $0.37990846 | $157,997.64 |
| 2023-02-03 | $0.34286311 | $0.35487025 | $0.33574439 | $0.34600206 | $126,024.37 |
| 2023-02-02 | $0.35495545 | $0.36388797 | $0.33912705 | $0.34311311 | $117,014.25 |
| 2023-02-01 | $0.3556616 | $0.3585 | $0.3525 | $0.35544956 | $86,830.28 |
| 2023-01-31 | $0.35985751 | $0.36171376 | $0.3532 | $0.35558035 | $89,146.03 |
| 2023-01-30 | $0.35746765 | $0.37271182 | $0.35514776 | $0.35978876 | $116,080.05 |
| 2023-01-29 | $0.38181692 | $0.38472947 | $0.35646765 | $0.35771765 | $129,065.73 |
| 2023-01-28 | $0.38377078 | $0.3856 | $0.37901692 | $0.38165221 | $90,685.40 |
| 2023-01-27 | $0.38993648 | $0.39343023 | $0.38120162 | $0.38347078 | $134,850.31 |
| 2023-01-26 | $0.39376484 | $0.39794576 | $0.38790749 | $0.38969273 | $109,972.56 |
| 2023-01-25 | $0.33650304 | $0.43665536 | $0.33512179 | $0.39371889 | $267,248.05 |
| 2023-01-24 | $0.34239565 | $0.34390236 | $0.33512179 | $0.33707179 | $84,694.79 |
| 2023-01-23 | $0.37655811 | $0.3788 | $0.33952734 | $0.34219565 | $138,135.12 |
| 2023-01-22 | $0.381084 | $0.38520369 | $0.37369416 | $0.37677811 | $116,662.24 |
| 2023-01-21 | $0.39084945 | $0.39327627 | $0.3792 | $0.3818965 | $100,767.81 |
| 2023-01-20 | $0.38205406 | $0.39139945 | $0.3794844 | $0.39064945 | $150,252.69 |
| 2023-01-19 | $0.34594133 | $0.41965933 | $0.34262024 | $0.38214781 | $239,200.72 |
| 2023-01-18 | $0.3502 | $0.35111852 | $0.34405016 | $0.34577662 | $89,868.00 |
| 2023-01-17 | $0.34167186 | $0.3496 | $0.34080772 | $0.34918922 | $90,842.18 |
| 2023-01-16 | $0.3365 | $0.35183466 | $0.33272166 | $0.34202186 | $116,702.97 |
| 2023-01-15 | $0.34778598 | $0.34808598 | $0.33282888 | $0.337 | $100,651.74 |
| 2023-01-14 | $0.36988063 | $0.37122115 | $0.34544658 | $0.34803598 | $149,009.24 |
| 2023-01-13 | $0.40888461 | $0.41837091 | $0.36893478 | $0.36988063 | $159,697.75 |
| 2023-01-12 | $0.4609 | $0.4679 | $0.40828461 | $0.40858461 | $150,552.75 |
| 2023-01-11 | $0.46378712 | $0.46587017 | $0.45914606 | $0.46160087 | $111,621.62 |
| 2023-01-10 | $0.48608856 | $0.48916717 | $0.46344353 | $0.46378712 | $141,303.46 |
| 2023-01-09 | $0.48835098 | $0.49283067 | $0.48549909 | $0.48566751 | $119,104.79 |