QBX Coin Values QBX
Be your own bank - safest and most popular wallet
Buy and sell cryptocurrency
The safe place for your coins
| Datum | Öffnen | Schließen | Hoch | Niedrig |
|---|---|---|---|---|
| 2025-01-22 | $0.0113200 | $0.0106600 | $0.0113800 | $0.0106400 |
| 2025-01-23 | $0.0106600 | $0.0108400 | $0.0168600 | $0.0104100 |
| 2025-01-24 | $0.0108400 | $0.0109600 | $0.0115700 | $0.0104600 |
| 2025-01-25 | $0.0109600 | $0.0108600 | $0.0151500 | $0.0104600 |
| 2025-01-26 | $0.0108600 | $0.0101100 | $0.0115900 | $0.009546 |
| 2025-01-27 | $0.0101100 | $0.0102900 | $0.0145600 | $0.009379 |
| 2025-01-28 | $0.0102900 | $0.009859 | $0.0123700 | $0.009424 |
| 2025-01-29 | $0.009859 | $0.0104700 | $0.0155600 | $0.009760 |
| 2025-01-30 | $0.0104700 | $0.0101200 | $0.0106400 | $0.0100500 |
| 2025-01-31 | $0.0101200 | $0.008540 | $0.0101200 | $0.008419 |
| 2025-02-01 | $0.008540 | $0.009608 | $0.0123600 | $0.008116 |
| 2025-02-02 | $0.009608 | $0.007769 | $0.0103800 | $0.007669 |
| 2025-02-03 | $0.007769 | $0.007581 | $0.009341 | $0.007418 |
| 2025-02-04 | $0.007581 | $0.008388 | $0.009000 | $0.007459 |
| 2025-02-05 | $0.008388 | $0.008390 | $0.008795 | $0.008157 |
| 2025-02-06 | $0.008390 | $0.008062 | $0.008444 | $0.007936 |
| 2025-02-07 | $0.008062 | $0.008204 | $0.008481 | $0.008031 |
| 2025-02-08 | $0.008204 | $0.008091 | $0.008460 | $0.008050 |
| 2025-02-09 | $0.008091 | $0.008470 | $0.008898 | $0.008087 |
| 2025-02-10 | $0.008470 | $0.008048 | $0.008549 | $0.007941 |
| 2025-02-11 | $0.008048 | $0.008107 | $0.008234 | $0.008001 |
| 2025-02-12 | $0.008107 | $0.007799 | $0.008460 | $0.006966 |
| 2025-02-13 | $0.007799 | $0.006775 | $0.007843 | $0.006767 |
| 2025-02-14 | $0.006775 | $0.006226 | $0.006808 | $0.006156 |
| 2025-02-15 | $0.006226 | $0.005151 | $0.006241 | $0.005059 |
| 2025-02-16 | $0.005151 | $0.006399 | $0.007853 | $0.005050 |
| 2025-02-17 | $0.006399 | $0.005339 | $0.006511 | $0.005070 |
| 2025-02-18 | $0.005339 | $0.005525 | $0.005800 | $0.005255 |
| 2025-02-19 | $0.005525 | $0.005465 | $0.005562 | $0.005431 |
| 2025-02-20 | $0.005465 | $0.0049600 | $0.005865 | $0.0045130 |
| 2025-02-21 | $0.0049600 | $0.0048420 | $0.007426 | $0.0044460 |
| 2025-02-22 | $0.0048420 | $0.0048070 | $0.0048530 | $0.0047310 |
| 2025-02-23 | $0.0048070 | $0.0045630 | $0.0048340 | $0.0042160 |
| 2025-02-24 | $0.0045630 | $0.0042900 | $0.0045660 | $0.0041010 |
| 2025-02-25 | $0.0042900 | $0.0041200 | $0.0042940 | $0.0041110 |
| 2025-02-26 | $0.0041200 | $0.0036640 | $0.0041200 | $0.0035360 |
| 2025-02-27 | $0.0036640 | $0.0036450 | $0.005597 | $0.0030110 |
| 2025-02-28 | $0.0036450 | $0.0036310 | $0.0040910 | $0.0030400 |
| 2025-03-01 | $0.0036310 | $0.0034670 | $0.0036310 | $0.0031670 |
| 2025-03-02 | $0.0034670 | $0.0038860 | $0.007093 | $0.0034210 |
| 2025-03-03 | $0.0038860 | $0.0046460 | $0.0047670 | $0.0036760 |
| 2025-03-04 | $0.0046460 | $0.0039040 | $0.0047670 | $0.0038980 |
| 2025-03-05 | $0.0039040 | $0.0037360 | $0.0039050 | $0.0036710 |
| 2025-03-06 | $0.0037360 | $0.0033940 | $0.0037370 | $0.0033910 |
| 2025-03-07 | $0.0033940 | $0.0032870 | $0.0034900 | $0.0027920 |
| 2025-03-08 | $0.0032870 | $0.0026920 | $0.0032880 | $0.0026470 |
| 2025-03-09 | $0.0026920 | $0.0027010 | $0.0028780 | $0.0025630 |
| 2025-03-10 | $0.0027010 | $0.0027580 | $0.0027760 | $0.0026960 |
| 2025-03-11 | $0.0027580 | $0.0028010 | $0.0028130 | $0.0027530 |
| 2025-03-12 | $0.0028010 | $0.0025580 | $0.0030640 | $0.0024950 |
| 2025-03-13 | $0.0025580 | $0.0026320 | $0.0034530 | $0.0025570 |
| 2025-03-14 | $0.0026320 | $0.0025750 | $0.0028790 | $0.0024310 |
| 2025-03-15 | $0.0025750 | $0.0027240 | $0.0027690 | $0.0025720 |
| 2025-03-16 | $0.0027240 | $0.0027020 | $0.0027270 | $0.0026980 |
| 2025-03-17 | $0.0027020 | $0.0026640 | $0.0030200 | $0.0024820 |
| 2025-03-18 | $0.0026640 | $0.0022070 | $0.0027610 | $0.0020100 |
| 2025-03-19 | $0.0022070 | $0.0022840 | $0.0022850 | $0.0022040 |
| 2025-03-20 | $0.0022840 | $0.0022750 | $0.0023030 | $0.0022740 |
| 2025-03-21 | $0.0022750 | $0.0021280 | $0.0022940 | $0.0020790 |
| 2025-03-22 | $0.0021280 | $0.0021790 | $0.0022000 | $0.0021290 |
| 2025-03-23 | $0.0021790 | $0.0022040 | $0.0022070 | $0.0021760 |
| 2025-03-24 | $0.0022040 | $0.0025720 | $0.0029660 | $0.0020530 |
| 2025-03-25 | $0.0025720 | $0.0031000 | $0.007395 | $0.0024060 |
| 2025-03-26 | $0.0031000 | $0.0024200 | $0.0031000 | $0.0023500 |
| 2025-03-27 | $0.0024200 | $0.0022970 | $0.0027450 | $0.0022650 |
| 2025-03-28 | $0.0022970 | $0.0024610 | $0.0028600 | $0.0020950 |
| 2025-03-29 | $0.0024610 | $0.0023810 | $0.0026120 | $0.0021600 |
| 2025-03-30 | $0.0023810 | $0.0023920 | $0.0026030 | $0.0022890 |
| 2025-03-31 | $0.0023920 | $0.0023400 | $0.0024700 | $0.0021570 |
| 2025-04-01 | $0.0023400 | $0.0022000 | $0.0023540 | $0.0020770 |
| 2025-04-02 | $0.0022000 | $0.0020820 | $0.0022000 | $0.0020700 |
| 2025-04-03 | $0.0020820 | $0.0021290 | $0.0021970 | $0.0020590 |
| 2025-04-04 | $0.0021290 | $0.0019680 | $0.0021290 | $0.0018040 |
| 2025-04-05 | $0.0019680 | $0.0018300 | $0.0019700 | $0.0017300 |
| 2025-04-06 | $0.0018300 | $0.0018170 | $0.0018890 | $0.0018070 |
| 2025-04-07 | $0.0018170 | $0.0016590 | $0.0018390 | $0.0016090 |
| 2025-04-08 | $0.0016590 | $0.0014290 | $0.0016590 | $0.0013690 |
| 2025-04-09 | $0.0014290 | $0.0015600 | $0.0015600 | $0.0014100 |
| 2025-04-10 | $0.0015600 | $0.0014490 | $0.0015690 | $0.0013990 |
| 2025-04-11 | $0.0014490 | $0.0014590 | $0.0014900 | $0.0014360 |
| 2025-04-12 | $0.0014590 | $0.0014310 | $0.0015100 | $0.0013830 |
| 2025-04-13 | $0.0014310 | $0.0024160 | $0.0034550 | $0.0014000 |
| 2025-04-14 | $0.0024160 | $0.0017810 | $0.0031090 | $0.0016920 |
| 2025-04-15 | $0.0017810 | $0.0016500 | $0.0020540 | $0.0014660 |
| 2025-04-16 | $0.0016500 | $0.0015100 | $0.0017390 | $0.0014520 |
| 2025-04-17 | $0.0015100 | $0.0015000 | $0.0015300 | $0.0014900 |
| 2025-04-18 | $0.0015000 | $0.0013590 | $0.0014990 | $0.0011800 |
| 2025-04-19 | $0.0013590 | $0.0013700 | $0.0014300 | $0.0013400 |
| 2025-04-20 | $0.0013700 | $0.0012900 | $0.0013800 | $0.0012800 |
| 2025-04-21 | $0.0012900 | $0.0013000 | $0.0013580 | $0.0012400 |
| 2025-04-22 | $0.0013000 | $0.0012420 | $0.0013100 | $0.0011320 |
| 2025-04-23 | $0.0012420 | $0.0013720 | $0.0016290 | $0.0011290 |
| 2025-04-24 | $0.0013720 | $0.0013080 | $0.0013740 | $0.0013030 |
| 2025-04-25 | $0.0013080 | $0.0012420 | $0.0013160 | $0.0012050 |
| 2025-04-26 | $0.0012420 | $0.0014050 | $0.0017070 | $0.0012210 |
| 2025-04-27 | $0.0014050 | $0.0013870 | $0.0014190 | $0.0013770 |
| 2025-04-28 | $0.0013870 | $0.0013230 | $0.0013890 | $0.0012800 |
| 2025-04-29 | $0.0013230 | $0.0013120 | $0.0013290 | $0.0012460 |
| 2025-04-30 | $0.0013120 | $0.0012810 | $0.0013530 | $0.0012380 |
| 2025-05-01 | $0.0012810 | $0.0012670 | $0.0012910 | $0.0012130 |
| 2025-05-02 | $0.0012670 | $0.0012510 | $0.0012760 | $0.0012240 |
| 2025-05-03 | $0.0012510 | $0.0012460 | $0.0012530 | $0.0012390 |
| 2025-05-04 | $0.0012460 | $0.0012480 | $0.0012550 | $0.0012430 |
| 2025-05-05 | $0.0012480 | $0.0011720 | $0.0012560 | $0.0010700 |
| 2025-05-06 | $0.0011720 | $0.0011320 | $0.0012100 | $0.0010450 |
| 2025-05-07 | $0.0011320 | $0.0011210 | $0.0011950 | $0.0009720 |
| 2025-05-08 | $0.0011210 | $0.0011070 | $0.0012050 | $0.0009210 |
| 2025-05-09 | $0.0011070 | $0.0011550 | $0.0012050 | $0.0009820 |
| 2025-05-10 | $0.0011550 | $0.0018100 | $0.0023230 | $0.0011240 |
| 2025-05-11 | $0.0018100 | $0.0015030 | $0.0023430 | $0.0012360 |
| 2025-05-12 | $0.0015030 | $0.0016020 | $0.0023670 | $0.0012300 |
| 2025-05-13 | $0.0016020 | $0.0017450 | $0.0022350 | $0.0012410 |
| 2025-05-14 | $0.0017450 | $0.0015770 | $0.0021700 | $0.0014890 |
| 2025-05-15 | $0.0015770 | $0.0015110 | $0.0017720 | $0.0013440 |
| 2025-05-16 | $0.0015110 | $0.0013180 | $0.0015130 | $0.0012400 |
| 2025-05-17 | $0.0013180 | $0.0011450 | $0.0013620 | $0.0010750 |
| 2025-05-18 | $0.0011450 | $0.0011160 | $0.0012050 | $0.0010050 |
| 2025-05-19 | $0.0011160 | $0.0013740 | $0.0019760 | $0.0010260 |
| 2025-05-20 | $0.0013740 | $0.0012420 | $0.0014350 | $0.0011410 |
| 2025-05-21 | $0.0012420 | $0.0012750 | $0.0014410 | $0.0010500 |
| 2025-05-22 | $0.0012750 | $0.0015470 | $0.0023680 | $0.0012530 |
| 2025-05-23 | $0.0015470 | $0.0016960 | $0.0033850 | $0.0014700 |
| 2025-05-24 | $0.0016960 | $0.0015860 | $0.0022080 | $0.0014690 |
| 2025-05-25 | $0.0015860 | $0.0017080 | $0.0020860 | $0.0015670 |
| 2025-05-26 | $0.0017080 | $0.0017360 | $0.0018400 | $0.0015420 |
| 2025-05-27 | $0.0017360 | $0.0019700 | $0.0025460 | $0.0016180 |
| 2025-05-28 | $0.0019700 | $0.0018990 | $0.0020810 | $0.0017800 |
| 2025-05-29 | $0.0018990 | $0.0016280 | $0.0019280 | $0.0016180 |
| 2025-05-30 | $0.0016280 | $0.0020280 | $0.0022910 | $0.0016210 |
| 2025-05-31 | $0.0020280 | $0.0020030 | $0.0020430 | $0.0019430 |
| 2025-06-01 | $0.0020030 | $0.0020070 | $0.0020140 | $0.0019870 |
| 2025-06-02 | $0.0020070 | $0.0018000 | $0.0020070 | $0.0017590 |
| 2025-06-03 | $0.0018000 | $0.0019980 | $0.0029000 | $0.0017900 |
| 2025-06-04 | $0.0019980 | $0.0019770 | $0.0026000 | $0.0019080 |
| 2025-06-05 | $0.0019770 | $0.0019950 | $0.0022520 | $0.0018920 |
| 2025-06-06 | $0.0019950 | $0.0019350 | $0.0021310 | $0.0017000 |
| 2025-06-07 | $0.0019350 | $0.0018460 | $0.0020000 | $0.0016500 |
| 2025-06-08 | $0.0018460 | $0.0018350 | $0.0018470 | $0.0018300 |
| 2025-06-09 | $0.0018350 | $0.0018160 | $0.0018350 | $0.0016250 |
| 2025-06-10 | $0.0018160 | $0.0017410 | $0.0023000 | $0.0016000 |
| 2025-06-11 | $0.0017410 | $0.0017840 | $0.0019900 | $0.0015610 |
| 2025-06-12 | $0.0017840 | $0.0017980 | $0.0020600 | $0.0015330 |
| 2025-06-13 | $0.0017980 | $0.0016880 | $0.0019090 | $0.0015740 |
| 2025-06-14 | $0.0016880 | $0.0015420 | $0.0019140 | $0.0014610 |
| 2025-06-15 | $0.0015420 | $0.0014990 | $0.0015870 | $0.0014920 |
| 2025-06-16 | $0.0014990 | $0.0018850 | $0.0023380 | $0.0013090 |
| 2025-06-17 | $0.0018850 | $0.0016980 | $0.0019210 | $0.0016540 |
| 2025-06-18 | $0.0016980 | $0.0015840 | $0.0018200 | $0.0015720 |
| 2025-06-19 | $0.0015840 | $0.0019060 | $0.0022000 | $0.0014860 |
| 2025-06-20 | $0.0019060 | $0.0017730 | $0.0022000 | $0.0016640 |
| 2025-06-21 | $0.0017730 | $0.0015410 | $0.0019700 | $0.0015100 |
| 2025-06-22 | $0.0015410 | $0.0015570 | $0.0016680 | $0.0015230 |
| 2025-06-23 | $0.0015570 | $0.0018680 | $0.0020980 | $0.0014010 |
| 2025-06-24 | $0.0018680 | $0.0017760 | $0.0019360 | $0.0017530 |
| 2025-06-25 | $0.0017760 | $0.0018320 | $0.0020970 | $0.0016280 |
| 2025-06-26 | $0.0018320 | $0.0018640 | $0.0019000 | $0.0017340 |
| 2025-06-27 | $0.0018640 | $0.0018090 | $0.0018650 | $0.0017690 |
| 2025-06-28 | $0.0018090 | $0.0017710 | $0.0018230 | $0.0017660 |
| 2025-06-29 | $0.0017710 | $0.0018340 | $0.0018500 | $0.0017680 |
| 2025-06-30 | $0.0018340 | $0.0019910 | $0.0021370 | $0.0018130 |
| 2025-07-01 | $0.0019910 | $0.0021630 | $0.0023620 | $0.0019900 |
| 2025-07-02 | $0.0021630 | $0.0022730 | $0.0024000 | $0.0021050 |
| 2025-07-03 | $0.0022730 | $0.0022060 | $0.0022750 | $0.0022000 |
| Pair | Austausch |
|---|---|
| QBX/USDT | bitmart |
| QBX/USDT | gateio |
| QBX/USDT | mexc |
