QBIT Coin Values QBIT
Store and manage digital currencies with ease
Be your own bank
Date | Open | Close | High | Low |
---|---|---|---|---|
2019-05-29 | $48.64 | $48.25 | $48.66 | $48.11 |
2019-05-30 | $48.25 | $45.56 | $48.83 | $44.39 |
2019-05-31 | $45.56 | $47.58 | $48.53 | $46.58 |
2019-06-01 | $47.58 | $47.73 | $49.09 | $47.48 |
2019-06-02 | $47.73 | $48.57 | $49.54 | $48.26 |
2019-06-03 | $48.57 | $44.74 | $45.34 | $44.44 |
2019-06-04 | $44.74 | $43.27 | $43.58 | $42.33 |
2019-06-05 | $43.27 | $44.29 | $44.61 | $43.27 |
2019-06-06 | $44.29 | $45.13 | $45.13 | $43.99 |
2019-06-07 | $45.13 | $45.05 | $46.26 | $44.97 |
2019-06-08 | $45.05 | $44.06 | $44.83 | $44.06 |
2019-06-09 | $44.06 | $41.67 | $42.66 | $41.34 |
2019-06-10 | $41.67 | $44.67 | $44.90 | $43.73 |
2019-06-11 | $44.67 | $48.34 | $48.49 | $43.96 |
2019-06-12 | $48.34 | $50.71 | $50.88 | $49.83 |
2019-06-13 | $50.71 | $50.29 | $52.07 | $50.01 |
2019-06-14 | $50.29 | $52.01 | $53.17 | $51.82 |
2019-06-15 | $52.01 | $52.86 | $53.62 | $52.49 |
2019-06-16 | $52.86 | $52.79 | $53.61 | $51.85 |
2019-06-17 | $52.79 | $53.80 | $54.89 | $53.51 |
2019-06-18 | $53.80 | $51.87 | $53.16 | $51.67 |
2019-06-19 | $51.87 | $52.78 | $53.50 | $52.78 |
2019-06-20 | $52.78 | $53.43 | $54.39 | $52.85 |
2019-06-21 | $53.43 | $59.19 | $59.78 | $57.26 |
2019-06-22 | $59.19 | $60.74 | $61.96 | $58.78 |
2019-06-23 | $60.74 | $60.42 | $62.61 | $60.21 |
2019-06-24 | $60.42 | $60.93 | $61.70 | $60.53 |
2019-06-25 | $60.93 | $61.78 | $64.82 | $61.78 |
2019-06-26 | $61.78 | $65.42 | $69.11 | $64.31 |
2019-06-27 | $65.42 | $57.54 | $59.56 | $55.79 |
2019-06-28 | $57.54 | $65.83 | $68.81 | $63.32 |
2019-06-29 | $65.83 | $66.75 | $66.75 | $63.06 |
2019-06-30 | $66.75 | $61.17 | $61.70 | $59.45 |
2019-07-01 | $61.17 | $62.17 | $62.67 | $59.72 |
2019-07-02 | $62.17 | $61.89 | $64.88 | $60.69 |
2019-07-03 | $61.89 | $63.80 | $68.38 | $63.48 |
2019-07-04 | $63.80 | $59.54 | $59.56 | $57.70 |
2019-07-05 | $59.54 | $60.13 | $60.65 | $58.32 |
2019-07-06 | $60.13 | $60.38 | $61.53 | $59.66 |
2019-07-07 | $60.38 | $64.13 | $64.29 | $61.40 |
2019-07-08 | $64.13 | $65.60 | $69.72 | $65.23 |
2019-07-09 | $65.60 | $65.46 | $67.05 | $65.46 |
2019-07-10 | $65.46 | $65.03 | $66.55 | $57.34 |
2019-07-11 | $65.03 | $61.37 | $61.83 | $59.45 |
2019-07-12 | $61.37 | $62.30 | $63.82 | $61.71 |
2019-07-13 | $62.30 | $60.13 | $61.71 | $59.63 |
2019-07-14 | $60.13 | $45.60 | $54.47 | $43.46 |
2019-07-15 | $45.60 | $47.98 | $49.86 | $44.67 |
2019-07-16 | $47.98 | $41.80 | $42.33 | $40.56 |
2019-07-17 | $41.80 | $46.39 | $47.14 | $43.01 |
2019-07-18 | $46.39 | $52.01 | $52.01 | $50.23 |
2019-07-19 | $52.01 | $51.50 | $51.50 | $51.50 |
2019-07-20 | $51.50 | $52.60 | $52.60 | $52.60 |
2019-07-21 | $52.60 | $51.76 | $51.76 | $51.76 |
2019-07-22 | $51.76 | $50.48 | $50.48 | $50.48 |
2019-07-23 | $50.48 | $48.18 | $48.18 | $48.18 |
2019-07-24 | $48.18 | $47.78 | $47.78 | $47.78 |
2019-07-25 | $47.78 | $48.40 | $48.59 | $47.98 |
2019-07-26 | $48.40 | $42.76 | $49.00 | $42.42 |
2019-07-27 | $42.76 | $40.29 | $41.15 | $40.09 |
2019-07-28 | $40.29 | $41.19 | $41.19 | $40.31 |
2019-07-29 | $41.19 | $40.95 | $41.12 | $40.49 |
2019-07-30 | $40.95 | $41.11 | $41.39 | $40.71 |
2019-07-31 | $41.11 | $42.65 | $43.30 | $42.33 |
2019-08-01 | $42.65 | $42.52 | $44.04 | $42.29 |
2019-08-02 | $42.52 | $42.55 | $43.46 | $42.42 |
2019-08-03 | $42.55 | $43.44 | $44.02 | $43.07 |
2019-08-04 | $43.44 | $43.52 | $44.29 | $43.08 |
2019-08-05 | $43.52 | $45.57 | $46.97 | $44.99 |
2019-08-06 | $45.57 | $44.21 | $44.66 | $42.75 |
2019-08-07 | $44.21 | $44.04 | $46.40 | $43.56 |
2019-08-08 | $44.04 | $42.84 | $44.44 | $42.71 |
2019-08-09 | $42.84 | $40.66 | $42.63 | $40.29 |
2019-08-10 | $40.66 | $39.92 | $40.23 | $38.70 |
2019-08-11 | $39.92 | $42.12 | $42.63 | $40.83 |
2019-08-12 | $42.12 | $40.91 | $41.53 | $40.80 |
2019-08-13 | $40.91 | $40.59 | $40.76 | $38.68 |
2019-08-14 | $40.59 | $36.39 | $38.49 | $35.20 |
2019-08-15 | $36.39 | $36.51 | $37.66 | $36.04 |
2019-08-16 | $36.51 | $36.10 | $37.08 | $35.38 |
2019-08-17 | $36.10 | $35.86 | $36.15 | $35.07 |
2019-08-18 | $35.86 | $37.77 | $38.03 | $36.20 |
2019-08-19 | $37.77 | $39.32 | $40.17 | $39.27 |
2019-08-20 | $39.32 | $38.21 | $38.80 | $38.09 |
2019-08-21 | $38.21 | $36.29 | $36.57 | $35.63 |
2019-08-22 | $36.29 | $37.03 | $37.45 | $36.17 |
2019-08-23 | $37.03 | $37.80 | $38.40 | $37.77 |
2019-08-24 | $37.80 | $36.84 | $37.15 | $36.84 |
2019-08-25 | $36.84 | $36.92 | $36.92 | $36.81 |
2019-08-26 | $36.92 | $36.59 | $37.73 | $36.59 |
2019-08-27 | $36.59 | $34.30 | $36.42 | $32.56 |
2019-08-28 | $34.30 | $31.61 | $32.83 | $30.17 |
2019-08-29 | $31.61 | $30.89 | $31.28 | $30.48 |
2019-08-30 | $30.89 | $30.82 | $31.22 | $30.76 |
2019-08-31 | $30.82 | $31.56 | $31.85 | $30.61 |
2019-09-01 | $31.56 | $31.30 | $32.23 | $31.26 |
2019-09-02 | $31.30 | $32.70 | $33.52 | $32.58 |
2019-09-03 | $32.70 | $32.73 | $33.61 | $32.50 |
2019-09-04 | $32.73 | $31.97 | $32.91 | $31.85 |
2019-09-05 | $31.97 | $31.81 | $32.07 | $31.25 |
2019-09-06 | $31.81 | $30.89 | $31.16 | $30.46 |
2019-09-07 | $30.89 | $32.61 | $32.92 | $31.28 |
2019-09-08 | $32.61 | $33.38 | $33.45 | $32.33 |
2019-09-09 | $33.38 | $33.08 | $33.47 | $32.55 |
2019-09-10 | $33.08 | $32.95 | $32.99 | $32.42 |
2019-09-11 | $32.95 | $32.64 | $33.35 | $32.47 |
2019-09-12 | $32.64 | $33.11 | $33.69 | $33.10 |
2019-09-13 | $33.11 | $33.28 | $33.52 | $32.83 |
2019-09-14 | $33.28 | $34.63 | $34.63 | $33.16 |
2019-09-15 | $34.63 | $34.70 | $34.88 | $34.09 |
2019-09-16 | $34.70 | $36.19 | $36.77 | $34.50 |
2019-09-17 | $36.19 | $38.29 | $39.09 | $35.80 |
2019-09-18 | $38.29 | $38.50 | $39.46 | $37.97 |
2019-09-19 | $38.50 | $40.58 | $41.69 | $38.24 |
2019-09-20 | $40.58 | $39.93 | $40.17 | $39.41 |
2019-09-21 | $39.93 | $39.41 | $39.85 | $39.15 |
2019-09-22 | $39.41 | $38.74 | $39.65 | $37.98 |
2019-09-23 | $38.74 | $36.81 | $37.77 | $36.60 |
2019-09-24 | $36.81 | $30.62 | $32.48 | $29.77 |
2019-09-25 | $30.62 | $31.21 | $31.35 | $30.05 |
2019-09-26 | $31.21 | $30.36 | $30.39 | $29.35 |
2019-09-27 | $30.36 | $31.94 | $32.43 | $30.74 |
2019-09-28 | $31.94 | $31.81 | $32.31 | $31.57 |
2019-09-29 | $31.81 | $31.04 | $31.27 | $30.60 |
2019-09-30 | $31.04 | $33.06 | $33.06 | $31.93 |
2019-10-01 | $33.06 | $32.34 | $33.61 | $32.08 |
2019-10-02 | $32.34 | $33.15 | $33.21 | $32.46 |
2019-10-03 | $33.15 | $32.05 | $32.58 | $31.76 |
2019-10-04 | $32.05 | $32.25 | $32.60 | $31.71 |
2019-10-05 | $32.25 | $32.31 | $32.58 | $32.00 |
2019-10-06 | $32.31 | $31.15 | $31.74 | $30.62 |
2019-10-07 | $31.15 | $33.09 | $33.21 | $32.39 |
2019-10-08 | $33.09 | $33.22 | $33.37 | $32.66 |
2019-10-09 | $33.22 | $35.46 | $36.13 | $34.72 |
2019-10-10 | $35.46 | $35.06 | $35.73 | $34.79 |
2019-10-11 | $35.06 | $33.10 | $34.18 | $32.76 |
2019-10-12 | $33.10 | $32.94 | $33.70 | $32.75 |
2019-10-13 | $32.94 | $33.19 | $33.38 | $32.79 |
2019-10-14 | $33.19 | $34.23 | $34.41 | $33.46 |
2019-10-15 | $34.23 | $33.17 | $33.62 | $32.66 |
2019-10-16 | $33.17 | $32.03 | $32.52 | $31.83 |
2019-10-17 | $32.03 | $32.53 | $32.61 | $32.13 |
2019-10-18 | $32.53 | $31.75 | $32.13 | $31.51 |
2019-10-19 | $31.75 | $31.52 | $32.03 | $31.25 |
2019-10-20 | $31.52 | $32.17 | $32.83 | $31.97 |
2019-10-21 | $32.17 | $31.72 | $32.14 | $31.56 |
2019-10-22 | $31.72 | $31.16 | $31.19 | $30.62 |
2019-10-23 | $31.16 | $29.46 | $29.49 | $28.21 |
2019-10-24 | $29.46 | $29.28 | $29.62 | $29.02 |
2019-10-25 | $29.28 | $33.04 | $34.68 | $32.85 |
2019-10-26 | $33.04 | $32.74 | $35.51 | $32.15 |
2019-10-27 | $32.74 | $33.51 | $34.08 | $33.18 |
2019-10-28 | $33.51 | $33.18 | $33.23 | $31.94 |
2019-10-29 | $33.18 | $34.75 | $35.01 | $33.56 |
2019-10-30 | $34.75 | $33.33 | $34.28 | $33.14 |
2019-10-31 | $33.33 | $33.14 | $33.94 | $32.61 |
2019-11-01 | $33.14 | $33.40 | $33.78 | $33.06 |
2019-11-02 | $33.40 | $33.36 | $33.71 | $33.24 |
2019-11-03 | $33.36 | $33.15 | $33.41 | $32.95 |
2019-11-04 | $33.15 | $33.84 | $34.55 | $33.74 |
2019-11-05 | $33.84 | $34.41 | $34.67 | $33.44 |
2019-11-06 | $34.41 | $34.80 | $35.16 | $34.40 |
2019-11-07 | $34.80 | $33.90 | $34.38 | $33.76 |
2019-11-08 | $33.90 | $33.45 | $33.47 | $32.16 |
2019-11-09 | $33.45 | $33.74 | $33.83 | $33.37 |
2019-11-10 | $33.74 | $34.41 | $35.37 | $34.08 |
2019-11-11 | $34.41 | $33.65 | $34.18 | $33.19 |
2019-11-12 | $33.64 | $33.92 | $34.03 | $33.67 |
2019-11-13 | $34.07 | $34.14 | $34.20 | $34.05 |
2019-11-14 | $34.26 | $33.64 | $33.91 | $33.41 |
2019-11-15 | $33.63 | $32.90 | $33.35 | $32.69 |
2019-11-16 | $32.75 | $33.25 | $33.27 | $33.16 |
2019-11-17 | $33.31 | $33.61 | $33.80 | $33.20 |
2019-11-18 | $33.52 | $32.51 | $32.59 | $32.43 |
2019-11-19 | $32.46 | $32.03 | $32.08 | $31.97 |
2019-11-20 | $32.01 | $31.89 | $31.95 | $31.82 |
2019-11-21 | $31.81 | $29.31 | $29.36 | $29.10 |
2019-11-22 | $29.30 | $27.29 | $27.33 | $27.17 |
2019-11-23 | $27.34 | $27.75 | $27.83 | $27.70 |
2019-11-24 | $27.69 | $26.31 | $26.37 | $26.18 |
2019-11-25 | $25.56 | $26.84 | $26.93 | $26.72 |
2019-11-26 | $26.63 | $27.13 | $27.14 | $26.96 |
2019-11-27 | $26.97 | $28.25 | $28.28 | $27.74 |
2019-11-28 | $28.62 | $28.18 | $28.21 | $28.00 |
2019-11-29 | $28.24 | $28.15 | $29.56 | $28.06 |
2019-11-30 | $28.37 | $28.28 | $28.46 | $27.81 |
2019-12-01 | $28.52 | $28.45 | $28.48 | $27.68 |
2019-12-02 | $28.17 | $27.89 | $28.03 | $27.82 |
2019-12-03 | $27.77 | $27.18 | $27.52 | $27.18 |
2019-12-04 | $27.17 | $27.15 | $27.29 | $26.81 |
2019-12-05 | $27.09 | $27.68 | $28.05 | $27.48 |
2019-12-06 | $27.84 | $28.07 | $28.07 | $27.96 |
2019-12-07 | $28.07 | $27.88 | $28.09 | $27.82 |
2019-12-08 | $27.92 | $28.66 | $28.73 | $28.64 |
2019-12-09 | $28.69 | $27.89 | $28.08 | $27.89 |
2019-12-10 | $27.50 | $27.20 | $27.25 | $27.15 |
2019-12-11 | $27.11 | $26.64 | $26.70 | $26.59 |
2019-12-12 | $26.68 | $26.56 | $26.70 | $25.96 |
2019-12-13 | $26.54 | $26.48 | $26.56 | $26.45 |
2019-12-14 | $26.50 | $26.65 | $26.71 | $26.04 |
2019-12-15 | $26.42 | $26.60 | $26.63 | $26.53 |
2019-12-16 | $26.40 | $24.52 | $25.67 | $24.19 |
2019-12-17 | $24.31 | $22.18 | $23.35 | $22.13 |
2019-12-18 | $22.36 | $24.35 | $24.66 | $24.31 |
2019-12-19 | $24.21 | $23.18 | $23.31 | $23.16 |
2019-12-20 | $23.31 | $23.50 | $23.55 | $23.34 |
2019-12-21 | $23.77 | $23.64 | $23.69 | $23.51 |
2019-12-22 | $23.58 | $24.56 | $25.01 | $24.39 |
2019-12-23 | $24.79 | $23.87 | $23.91 | $23.70 |
2019-12-24 | $24.04 | $24.08 | $24.14 | $24.05 |
2019-12-25 | $24.00 | $23.72 | $23.94 | $23.37 |
2019-12-26 | $23.64 | $23.82 | $23.88 | $23.68 |
2019-12-27 | $23.88 | $24.16 | $24.23 | $24.04 |
2019-12-28 | $24.14 | $24.51 | $24.57 | $24.47 |
2019-12-29 | $24.51 | $25.56 | $25.86 | $25.49 |
2019-12-30 | $25.46 | $24.90 | $25.03 | $24.82 |
2019-12-31 | $24.69 | $24.05 | $24.23 | $24.03 |
2020-01-01 | $24.05 | $24.10 | $24.10 | $24.05 |
2020-01-02 | $24.27 | $23.60 | $23.76 | $23.56 |
2020-01-03 | $23.55 | $24.52 | $24.67 | $24.46 |
2020-01-04 | $24.57 | $24.55 | $24.61 | $24.45 |
2020-01-05 | $24.57 | $24.54 | $24.75 | $24.53 |
2020-01-06 | $26.17 | $27.67 | $27.69 | $27.44 |
2020-01-07 | $27.86 | $26.99 | $27.52 | $26.97 |
2020-01-08 | $27.20 | $25.79 | $26.67 | $25.77 |
2020-01-09 | $25.84 | $25.19 | $25.29 | $25.14 |
2020-01-10 | $25.25 | $26.00 | $26.19 | $25.96 |
2020-01-11 | $26.37 | $26.63 | $26.71 | $26.08 |
2020-01-12 | $26.53 | $26.90 | $27.09 | $26.87 |
2020-01-13 | $27.10 | $26.54 | $26.67 | $26.47 |
2020-01-14 | $26.44 | $28.36 | $30.27 | $28.34 |
2020-01-15 | $28.73 | $28.19 | $28.70 | $28.12 |
2020-01-16 | $27.81 | $27.43 | $27.51 | $27.27 |
2020-01-17 | $27.44 | $28.61 | $28.66 | $28.54 |
2020-01-18 | $28.36 | $29.95 | $29.97 | $29.56 |
2020-01-19 | $29.44 | $27.83 | $28.06 | $27.55 |
2020-01-20 | $28.01 | $28.03 | $28.18 | $27.81 |
2020-01-21 | $27.88 | $28.88 | $29.08 | $28.30 |
2020-01-22 | $28.79 | $28.43 | $28.70 | $28.43 |
2020-01-23 | $28.49 | $27.30 | $27.84 | $27.17 |
2020-01-24 | $27.34 | $27.24 | $27.43 | $27.17 |
2020-01-25 | $27.41 | $27.31 | $27.48 | $27.12 |
2020-01-26 | $27.13 | $28.56 | $28.61 | $28.22 |
2020-01-27 | $28.58 | $29.12 | $29.27 | $28.95 |
2020-01-28 | $28.55 | $29.11 | $29.40 | $29.00 |
2020-01-29 | $29.53 | $28.25 | $29.49 | $28.09 |
2020-01-30 | $27.94 | $29.84 | $30.02 | $29.59 |
2020-01-31 | $29.84 | $29.53 | $29.84 | $29.53 |
2020-02-01 | $29.16 | $29.50 | $29.87 | $29.28 |
2020-02-02 | $29.64 | $33.71 | $33.94 | $30.46 |
2020-02-03 | $33.76 | $34.02 | $34.13 | $33.77 |
2020-02-04 | $33.51 | $33.63 | $33.66 | $33.32 |
2020-02-05 | $33.39 | $36.21 | $36.42 | $35.99 |
2020-02-06 | $36.71 | $37.96 | $38.07 | $37.73 |
2020-02-07 | $38.34 | $39.30 | $39.98 | $38.99 |
2020-02-08 | $39.47 | $39.51 | $39.75 | $39.35 |
2020-02-09 | $39.33 | $40.37 | $40.62 | $40.14 |
2020-02-10 | $40.49 | $37.19 | $39.80 | $36.90 |
2020-02-11 | $37.13 | $39.14 | $39.74 | $38.95 |
2020-02-12 | $39.14 | $44.69 | $45.02 | $43.97 |
2020-02-13 | $44.26 | $44.51 | $44.83 | $44.27 |
2020-02-14 | $44.51 | $45.14 | $45.14 | $44.51 |
Pair | Exchange |
---|---|
QBIT/ETH | ddex |
QBIT/WETH | ddex |
QBIT/ETH | nebula |
QBIT/BTC | p2pb2b |
QBIT/ETH | p2pb2b |
QBIT/USD | p2pb2b |
QUBITICA is a community of more than 1000 developers, IT companies and investors from over 20 nations who want to work together to advance blockchain technology. This community has developed the QUBITICA infrastructure and since May 2018 it has been working on new blockchain and AI projects under the associated brands and websites. Subcontracting is organized within the community. This requires the holding of QBIT, the participation shares in QUBITICA and all related projects.
Sorry, detailed technology about Qubitica is not currently available
Sorry, detailed features about Qubitica is not currently available