AQT Coin Values AQT
Be your own bank - safest and most popular wallet
Buy and sell cryptocurrency
The safe place for your coins
| Date | Open | Close | High | Low |
|---|---|---|---|---|
| 2024-03-05 | $1.73 | $1.61 | $1.75 | $1.60 |
| 2024-03-06 | $1.61 | $1.60 | $1.69 | $1.59 |
| 2024-03-07 | $1.60 | $2.06 | $2.10 | $1.59 |
| 2024-03-08 | $2.06 | $1.75 | $2.73 | $1.68 |
| 2024-03-09 | $1.75 | $1.91 | $1.98 | $1.56 |
| 2024-03-10 | $1.91 | $1.84 | $1.93 | $1.70 |
| 2024-03-11 | $1.84 | $1.84 | $2.14 | $1.75 |
| 2024-03-12 | $1.84 | $1.93 | $2.29 | $1.79 |
| 2024-03-13 | $1.93 | $1.97 | $2.13 | $1.90 |
| 2024-03-14 | $1.97 | $1.92 | $2.09 | $1.85 |
| 2024-03-15 | $1.92 | $1.71 | $2.07 | $1.61 |
| 2024-03-16 | $1.71 | $1.63 | $1.84 | $1.62 |
| 2024-03-17 | $1.63 | $1.67 | $1.98 | $1.42 |
| 2024-03-18 | $1.67 | $1.56 | $1.72 | $1.53 |
| 2024-03-19 | $1.56 | $1.50 | $1.58 | $1.39 |
| 2024-03-20 | $1.50 | $1.58 | $1.60 | $1.34 |
| 2024-03-21 | $1.58 | $1.77 | $2.01 | $1.49 |
| 2024-03-22 | $1.77 | $1.57 | $1.84 | $1.44 |
| 2024-03-23 | $1.57 | $1.70 | $1.74 | $1.48 |
| 2024-03-24 | $1.70 | $1.68 | $1.85 | $1.57 |
| 2024-03-25 | $1.68 | $1.74 | $1.84 | $1.61 |
| 2024-03-26 | $1.74 | $1.69 | $1.85 | $1.68 |
| 2024-03-27 | $1.69 | $1.84 | $2.06 | $1.69 |
| 2024-03-28 | $1.84 | $1.78 | $1.89 | $1.72 |
| 2024-03-29 | $1.78 | $1.83 | $1.84 | $1.78 |
| 2024-03-30 | $1.83 | $1.80 | $1.85 | $1.78 |
| 2024-03-31 | $1.80 | $1.83 | $1.83 | $1.77 |
| 2024-04-01 | $1.83 | $1.68 | $1.84 | $1.62 |
| 2024-04-02 | $1.68 | $1.55 | $1.68 | $1.51 |
| 2024-04-03 | $1.55 | $1.54 | $1.57 | $1.47 |
| 2024-04-04 | $1.54 | $1.57 | $1.57 | $1.53 |
| 2024-04-05 | $1.57 | $1.61 | $1.61 | $1.57 |
| 2024-04-06 | $1.61 | $1.60 | $1.61 | $1.60 |
| 2024-04-07 | $1.60 | $1.65 | $1.65 | $1.60 |
| 2024-04-08 | $1.65 | $1.68 | $1.69 | $1.62 |
| 2024-04-09 | $1.68 | $1.66 | $1.69 | $1.66 |
| 2024-04-10 | $1.66 | $1.65 | $1.66 | $1.63 |
| 2024-04-11 | $1.65 | $1.68 | $1.69 | $1.65 |
| 2024-04-12 | $1.68 | $1.50 | $1.69 | $1.50 |
| 2024-04-13 | $1.50 | $1.26 | $1.54 | $1.22 |
| 2024-04-14 | $1.26 | $1.31 | $1.35 | $1.24 |
| 2024-04-15 | $1.31 | $1.31 | $1.44 | $1.24 |
| 2024-04-16 | $1.31 | $1.29 | $1.32 | $1.22 |
| 2024-04-17 | $1.29 | $1.26 | $1.30 | $1.26 |
| 2024-04-18 | $1.26 | $1.33 | $1.37 | $1.26 |
| 2024-04-19 | $1.33 | $1.35 | $1.44 | $1.26 |
| 2024-04-20 | $1.35 | $1.42 | $1.45 | $1.28 |
| 2024-04-21 | $1.42 | $1.42 | $1.48 | $1.39 |
| 2024-04-22 | $1.42 | $1.45 | $1.52 | $1.40 |
| 2024-04-23 | $1.45 | $1.43 | $1.64 | $1.39 |
| 2024-04-24 | $1.43 | $1.37 | $1.46 | $1.36 |
| 2024-04-25 | $1.37 | $1.38 | $1.42 | $1.32 |
| 2024-04-26 | $1.38 | $1.38 | $1.40 | $1.35 |
| 2024-04-27 | $1.38 | $1.37 | $1.40 | $1.34 |
| 2024-04-28 | $1.37 | $1.40 | $1.41 | $1.37 |
| 2024-04-29 | $1.40 | $1.37 | $1.40 | $1.36 |
| 2024-04-30 | $1.37 | $1.29 | $1.37 | $1.25 |
| 2024-05-01 | $1.29 | $1.26 | $1.29 | $1.17 |
| 2024-05-02 | $1.26 | $1.26 | $1.27 | $1.25 |
| 2024-05-03 | $1.26 | $1.32 | $1.32 | $1.26 |
| 2024-05-04 | $1.32 | $1.34 | $1.35 | $1.28 |
| 2024-05-05 | $1.34 | $1.34 | $1.35 | $1.33 |
| 2024-05-06 | $1.34 | $1.32 | $1.42 | $1.32 |
| 2024-05-07 | $1.32 | $1.35 | $1.35 | $1.31 |
| 2024-05-08 | $1.35 | $1.31 | $1.35 | $1.31 |
| 2024-05-09 | $1.31 | $1.34 | $1.34 | $1.28 |
| 2024-05-10 | $1.34 | $1.29 | $1.35 | $1.27 |
| 2024-05-11 | $1.29 | $1.31 | $1.31 | $1.29 |
| 2024-05-12 | $1.31 | $1.31 | $1.31 | $1.29 |
| 2024-05-13 | $1.31 | $1.30 | $1.31 | $1.26 |
| 2024-05-14 | $1.30 | $1.30 | $1.31 | $1.28 |
| 2024-05-15 | $1.30 | $1.30 | $1.31 | $1.27 |
| 2024-05-16 | $1.30 | $1.30 | $1.31 | $1.30 |
| 2024-05-17 | $1.30 | $1.33 | $1.34 | $1.30 |
| 2024-05-18 | $1.33 | $1.33 | $1.33 | $1.32 |
| 2024-05-19 | $1.33 | $1.31 | $1.33 | $1.31 |
| 2024-05-20 | $1.31 | $1.37 | $1.37 | $1.26 |
| 2024-05-21 | $1.37 | $1.36 | $1.38 | $1.36 |
| 2024-05-22 | $1.36 | $1.36 | $1.36 | $1.35 |
| 2024-05-23 | $1.36 | $1.34 | $1.36 | $1.33 |
| 2024-05-24 | $1.34 | $1.33 | $1.34 | $1.33 |
| 2024-05-25 | $1.33 | $1.33 | $1.33 | $1.33 |
| 2024-05-26 | $1.33 | $1.36 | $1.38 | $1.33 |
| 2024-05-27 | $1.36 | $1.36 | $1.36 | $1.35 |
| 2024-05-28 | $1.36 | $1.33 | $1.36 | $1.33 |
| 2024-05-29 | $1.33 | $1.33 | $1.33 | $1.33 |
| 2024-05-30 | $1.33 | $1.30 | $1.34 | $1.30 |
| 2024-05-31 | $1.30 | $1.31 | $1.31 | $1.30 |
| 2024-06-01 | $1.31 | $1.30 | $1.31 | $1.29 |
| 2024-06-02 | $1.30 | $1.30 | $1.30 | $1.30 |
| 2024-06-03 | $1.30 | $1.23 | $1.30 | $1.23 |
| 2024-06-04 | $1.23 | $1.16 | $1.23 | $1.11 |
| 2024-06-05 | $1.16 | $1.18 | $1.18 | $1.16 |
| 2024-06-06 | $1.18 | $1.18 | $1.18 | $1.11 |
| 2024-06-07 | $1.18 | $1.11 | $1.21 | $1.07 |
| 2024-06-08 | $1.11 | $1.07 | $1.14 | $1.04 |
| 2024-06-09 | $1.07 | $1.10 | $1.10 | $1.04 |
| 2024-06-10 | $1.10 | $1.10 | $1.10 | $1.10 |
| 2024-06-11 | $1.10 | $1.07 | $1.10 | $1.06 |
| 2024-06-12 | $1.07 | $1.07 | $1.07 | $1.05 |
| 2024-06-13 | $1.07 | $1.03 | $1.10 | $0.9934000 |
| 2024-06-14 | $1.03 | $1.03 | $1.05 | $1.00 |
| 2024-06-15 | $1.03 | $1.03 | $1.03 | $1.03 |
| 2024-06-16 | $1.03 | $0.9444000 | $1.03 | $0.9328000 |
| 2024-06-17 | $0.9444000 | $0.8088000 | $0.9827000 | $0.7888000 |
| 2024-06-18 | $0.8088000 | $0.7276000 | $0.8089000 | $0.6858000 |
| 2024-06-19 | $0.7276000 | $0.7455000 | $0.7574000 | $0.7247000 |
| 2024-06-20 | $0.7455000 | $0.7604000 | $0.7726000 | $0.7440000 |
| 2024-06-21 | $0.7604000 | $0.7649000 | $0.7667000 | $0.7578000 |
| 2024-06-22 | $0.7649000 | $0.7761000 | $0.7916000 | $0.7629000 |
| 2024-06-23 | $0.7761000 | $0.7605000 | $0.7830000 | $0.7602000 |
| 2024-06-24 | $0.7605000 | $0.7503000 | $0.8334000 | $0.7495000 |
| 2024-06-25 | $0.7503000 | $0.7934000 | $0.7955000 | $0.7462000 |
| 2024-06-26 | $0.7934000 | $0.7879000 | $0.8315000 | $0.7863000 |
| 2024-06-27 | $0.7879000 | $0.7976000 | $0.7990000 | $0.7779000 |
| 2024-06-28 | $0.7976000 | $0.8080000 | $0.8189000 | $0.7964000 |
| 2024-06-29 | $0.8080000 | $0.8047000 | $0.8093000 | $0.7992000 |
| 2024-06-30 | $0.8047000 | $0.7946000 | $0.8097000 | $0.7922000 |
| 2024-07-01 | $0.7946000 | $0.7791000 | $0.7981000 | $0.7785000 |
| 2024-07-02 | $0.7791000 | $0.7559000 | $0.7811000 | $0.7539000 |
| 2024-07-03 | $0.7559000 | $0.7429000 | $0.7575000 | $0.7418000 |
| 2024-07-04 | $0.7429000 | $0.6945000 | $0.7453000 | $0.6933000 |
| 2024-07-05 | $0.6945000 | $0.6771000 | $0.6946000 | $0.5911000 |
| 2024-07-06 | $0.6771000 | $0.7044000 | $0.7047000 | $0.6748000 |
| 2024-07-07 | $0.7044000 | $0.7096000 | $0.7260000 | $0.7006000 |
| 2024-07-08 | $0.7096000 | $0.7117000 | $0.7129000 | $0.7005000 |
| 2024-07-09 | $0.7117000 | $0.7481000 | $0.7581000 | $0.7111000 |
| 2024-07-10 | $0.7481000 | $0.7803000 | $0.8683000 | $0.7359000 |
| 2024-07-11 | $0.7803000 | $0.7701000 | $0.7955000 | $0.7692000 |
| 2024-07-12 | $0.7701000 | $0.7686000 | $0.7827000 | $0.7516000 |
| 2024-07-13 | $0.7686000 | $0.7901000 | $0.7918000 | $0.7681000 |
| 2024-07-14 | $0.7901000 | $0.7924000 | $0.7934000 | $0.7901000 |
| 2024-07-15 | $0.7924000 | $0.8066000 | $0.8074000 | $0.7851000 |
| 2024-07-16 | $0.8066000 | $0.8166000 | $0.8221000 | $0.8021000 |
| 2024-07-17 | $0.8166000 | $0.8154000 | $0.8175000 | $0.8111000 |
| 2024-07-18 | $0.8154000 | $0.8283000 | $0.8386000 | $0.8072000 |
| 2024-07-19 | $0.8283000 | $0.8839000 | $0.8960000 | $0.8124000 |
| 2024-07-20 | $0.8839000 | $0.8767000 | $1.02 | $0.8147000 |
| 2024-07-21 | $0.8767000 | $0.8958000 | $0.9209000 | $0.8762000 |
| 2024-07-22 | $0.8958000 | $0.8466000 | $0.8975000 | $0.8458000 |
| 2024-07-23 | $0.8466000 | $0.8510000 | $0.8551000 | $0.8186000 |
| 2024-07-24 | $0.8510000 | $0.8798000 | $0.8809000 | $0.8481000 |
| 2024-07-25 | $0.8798000 | $0.8208000 | $0.8802000 | $0.8188000 |
| 2024-07-26 | $0.8208000 | $0.8720000 | $0.8735000 | $0.8175000 |
| 2024-07-27 | $0.8720000 | $0.8733000 | $0.8746000 | $0.8685000 |
| 2024-07-28 | $0.8733000 | $0.8951000 | $0.9098000 | $0.8685000 |
| 2024-07-29 | $0.8951000 | $0.9066000 | $0.9119000 | $0.8894000 |
| 2024-07-30 | $0.9066000 | $0.8843000 | $0.9083000 | $0.8820000 |
| 2024-07-31 | $0.8843000 | $0.8662000 | $0.8849000 | $0.8631000 |
| 2024-08-01 | $0.8662000 | $0.8201000 | $0.8667000 | $0.7959000 |
| 2024-08-02 | $0.8201000 | $0.7922000 | $0.8212000 | $0.7828000 |
| 2024-08-03 | $0.7922000 | $0.7424000 | $0.7934000 | $0.7364000 |
| 2024-08-04 | $0.7424000 | $0.7225000 | $0.7434000 | $0.7187000 |
| 2024-08-05 | $0.7225000 | $0.6383000 | $0.7257000 | $0.5568000 |
| 2024-08-06 | $0.6383000 | $0.6636000 | $0.6639000 | $0.6369000 |
| 2024-08-07 | $0.6636000 | $0.6800000 | $0.8334000 | $0.6632000 |
| 2024-08-08 | $0.6800000 | $0.7620000 | $0.8557000 | $0.6778000 |
| 2024-08-09 | $0.7620000 | $0.8411000 | $0.9630000 | $0.7599000 |
| 2024-08-10 | $0.8411000 | $0.8277000 | $0.8898000 | $0.8225000 |
| 2024-08-11 | $0.8277000 | $0.7604000 | $0.8329000 | $0.7593000 |
| 2024-08-12 | $0.7604000 | $0.7683000 | $0.7780000 | $0.7461000 |
| 2024-08-13 | $0.7683000 | $0.8137000 | $0.8632000 | $0.7659000 |
| 2024-08-14 | $0.8137000 | $0.9396000 | $1.02 | $0.8131000 |
| 2024-08-15 | $0.9396000 | $0.8497000 | $0.9731000 | $0.8423000 |
| 2024-08-16 | $0.8497000 | $0.8077000 | $0.8536000 | $0.7882000 |
| 2024-08-17 | $0.8077000 | $0.7976000 | $0.8187000 | $0.7855000 |
| 2024-08-18 | $0.7976000 | $0.8111000 | $0.8148000 | $0.7867000 |
| 2024-08-19 | $0.8111000 | $0.8703000 | $0.9283000 | $0.8067000 |
| 2024-08-20 | $0.8703000 | $0.8417000 | $0.9040000 | $0.8304000 |
| 2024-08-21 | $0.8417000 | $0.8357000 | $0.8596000 | $0.8197000 |
| 2024-08-22 | $0.8357000 | $0.8429000 | $0.8581000 | $0.8338000 |
| 2024-08-23 | $0.8429000 | $0.8780000 | $0.8847000 | $0.8431000 |
| 2024-08-24 | $0.8780000 | $0.8906000 | $0.8984000 | $0.8768000 |
| 2024-08-25 | $0.8906000 | $0.8961000 | $0.9539000 | $0.8905000 |
| 2024-08-26 | $0.8961000 | $0.8561000 | $0.8962000 | $0.8493000 |
| 2024-08-27 | $0.8561000 | $0.8207000 | $0.8655000 | $0.8050000 |
| 2024-08-28 | $0.8207000 | $0.8057000 | $0.8241000 | $0.7930000 |
| 2024-08-29 | $0.8057000 | $0.8172000 | $0.8239000 | $0.7948000 |
| 2024-08-30 | $0.8172000 | $0.7906000 | $0.8205000 | $0.7853000 |
| 2024-08-31 | $0.7906000 | $0.8302000 | $0.8933000 | $0.7885000 |
| 2024-09-01 | $0.8302000 | $0.7898000 | $0.9040000 | $0.7886000 |
| 2024-09-02 | $0.7898000 | $0.8579000 | $0.8964000 | $0.7897000 |
| 2024-09-03 | $0.8579000 | $0.8022000 | $0.8874000 | $0.7855000 |
| 2024-09-04 | $0.8022000 | $0.7885000 | $0.8222000 | $0.7474000 |
| 2024-09-05 | $0.7885000 | $0.7664000 | $0.8273000 | $0.7481000 |
| 2024-09-06 | $0.7664000 | $0.7419000 | $0.8650000 | $0.7368000 |
| 2024-09-07 | $0.7419000 | $0.7538000 | $0.8058000 | $0.7224000 |
| 2024-09-08 | $0.7538000 | $0.7609000 | $0.7860000 | $0.7357000 |
| 2024-09-09 | $0.7609000 | $0.7761000 | $0.7920000 | $0.7341000 |
| 2024-09-10 | $0.7761000 | $0.8221000 | $0.8850000 | $0.7761000 |
| 2024-09-11 | $0.8221000 | $0.8118000 | $0.8634000 | $0.7828000 |
| 2024-09-12 | $0.8118000 | $0.8067000 | $0.8258000 | $0.7911000 |
| 2024-09-13 | $0.8067000 | $0.8318000 | $0.8560000 | $0.8043000 |
| 2024-09-14 | $0.8318000 | $0.8291000 | $0.8484000 | $0.8145000 |
| 2024-09-15 | $0.8291000 | $0.8195000 | $0.8657000 | $0.8141000 |
| 2024-09-16 | $0.8195000 | $0.8234000 | $0.8713000 | $0.8075000 |
| 2024-09-17 | $0.8234000 | $0.8543000 | $0.9359000 | $0.8139000 |
| 2024-09-18 | $0.8543000 | $0.8446000 | $0.8668000 | $0.8327000 |
| 2024-09-19 | $0.8446000 | $0.8633000 | $0.8672000 | $0.8321000 |
| 2024-09-20 | $0.8633000 | $0.9113000 | $0.9175000 | $0.8594000 |
| 2024-09-21 | $0.9113000 | $0.9816000 | $1.02 | $0.9076000 |
| 2024-09-22 | $0.9816000 | $0.9927000 | $1.06 | $0.9471000 |
| 2024-09-23 | $0.9927000 | $0.9780000 | $1.01 | $0.9546000 |
| 2024-09-24 | $0.9780000 | $0.9554000 | $0.9796000 | $0.9307000 |
| 2024-09-25 | $0.9554000 | $0.9838000 | $1.10 | $0.9542000 |
| 2024-09-26 | $0.9838000 | $0.9918000 | $1.03 | $0.9500000 |
| 2024-09-27 | $0.9918000 | $0.9791000 | $0.9971000 | $0.9764000 |
| 2024-09-28 | $0.9791000 | $0.9785000 | $0.9931000 | $0.9686000 |
| 2024-09-29 | $0.9785000 | $1.00 | $1.01 | $0.9687000 |
| 2024-09-30 | $1.00 | $0.9390000 | $1.00 | $0.9378000 |
| 2024-10-01 | $0.9390000 | $0.9026000 | $1.03 | $0.8969000 |
| 2024-10-02 | $0.9026000 | $0.8897000 | $0.9140000 | $0.8854000 |
| 2024-10-03 | $0.8897000 | $0.8644000 | $0.8963000 | $0.8580000 |
| 2024-10-04 | $0.8644000 | $0.8980000 | $0.9093000 | $0.8581000 |
| 2024-10-05 | $0.8980000 | $0.9103000 | $0.9291000 | $0.8917000 |
| 2024-10-06 | $0.9103000 | $0.9130000 | $0.9138000 | $0.9087000 |
| 2024-10-07 | $0.9130000 | $0.9455000 | $0.9571000 | $0.9122000 |
| 2024-10-08 | $0.9455000 | $0.9312000 | $0.9477000 | $0.9175000 |
| 2024-10-09 | $0.9312000 | $0.9754000 | $0.9841000 | $0.9266000 |
| 2024-10-10 | $0.9754000 | $0.9721000 | $1.04 | $0.9431000 |
| 2024-10-11 | $0.9721000 | $1.02 | $1.03 | $0.9538000 |
| 2024-10-12 | $1.02 | $0.9944000 | $1.02 | $0.9843000 |
| 2024-10-13 | $0.9944000 | $0.9682000 | $1.04 | $0.9669000 |
| 2024-10-14 | $0.9682000 | $0.9904000 | $0.9968000 | $0.9423000 |
| 2024-10-15 | $0.9904000 | $0.9539000 | $0.9942000 | $0.9319000 |
| 2024-10-16 | $0.9539000 | $0.9506000 | $0.9578000 | $0.9444000 |
| 2024-10-17 | $0.9506000 | $0.9464000 | $0.9597000 | $0.9368000 |
| 2024-10-18 | $0.9464000 | $0.9469000 | $0.9509000 | $0.9311000 |
| 2024-10-19 | $0.9469000 | $0.9469000 | $0.9516000 | $0.9342000 |
| 2024-10-20 | $0.9469000 | $0.9593000 | $0.9616000 | $0.9468000 |
| 2024-10-21 | $0.9593000 | $0.9409000 | $0.9608000 | $0.9395000 |
| 2024-10-22 | $0.9409000 | $0.9318000 | $0.9481000 | $0.9304000 |
| 2024-10-23 | $0.9318000 | $0.8993000 | $0.9378000 | $0.8954000 |
| 2024-10-24 | $0.8993000 | $0.8916000 | $0.9224000 | $0.8665000 |
| 2024-10-25 | $0.8916000 | $0.8586000 | $0.9285000 | $0.8576000 |
| 2024-10-26 | $0.8586000 | $0.8614000 | $0.8748000 | $0.8504000 |
| 2024-10-27 | $0.8614000 | $0.8783000 | $0.8960000 | $0.8550000 |
| 2024-10-28 | $0.8783000 | $0.8598000 | $0.8839000 | $0.8475000 |
| 2024-10-29 | $0.8598000 | $0.8880000 | $0.8881000 | $0.8567000 |
| 2024-10-30 | $0.8880000 | $0.8851000 | $0.8888000 | $0.8728000 |
| 2024-10-31 | $0.8851000 | $0.8482000 | $0.8892000 | $0.8482000 |
| 2024-11-01 | $0.8482000 | $0.8331000 | $0.8490000 | $0.8235000 |
| 2024-11-02 | $0.8331000 | $0.8340000 | $0.8348000 | $0.8291000 |
| 2024-11-03 | $0.8340000 | $0.7938000 | $0.8349000 | $0.7922000 |
| 2024-11-04 | $0.7938000 | $0.7618000 | $0.7992000 | $0.7582000 |
| 2024-11-05 | $0.7618000 | $0.7840000 | $0.7870000 | $0.7585000 |
| 2024-11-06 | $0.7840000 | $0.8434000 | $0.8448000 | $0.7822000 |
| 2024-11-07 | $0.8434000 | $1.16 | $1.28 | $0.8434000 |
| 2024-11-08 | $1.16 | $1.04 | $1.25 | $1.00 |
| 2024-11-09 | $1.04 | $0.9905000 | $1.04 | $0.9879000 |
| 2024-11-10 | $0.9905000 | $1.00 | $1.01 | $0.9499000 |
| 2024-11-11 | $1.00 | $1.02 | $1.10 | $0.9687000 |
| 2024-11-12 | $1.02 | $1.16 | $1.60 | $0.9977000 |
| 2024-11-13 | $1.16 | $1.07 | $1.20 | $1.04 |
| 2024-11-14 | $1.07 | $0.9886000 | $1.07 | $0.9719000 |
| 2024-11-15 | $0.9886000 | $1.08 | $1.11 | $0.9853000 |
| 2024-11-16 | $1.08 | $1.12 | $1.22 | $1.08 |
| 2024-11-17 | $1.12 | $1.08 | $1.12 | $1.08 |
| 2024-11-18 | $1.08 | $1.09 | $1.10 | $1.05 |
| 2024-11-19 | $1.09 | $1.16 | $1.28 | $1.09 |
| 2024-11-20 | $1.16 | $1.18 | $1.25 | $1.08 |
| 2024-11-21 | $1.18 | $1.20 | $1.27 | $1.15 |
| 2024-11-22 | $1.20 | $1.21 | $1.22 | $1.15 |
| 2024-11-23 | $1.21 | $1.28 | $1.45 | $1.17 |
| 2024-11-24 | $1.28 | $1.26 | $1.29 | $1.26 |
| 2024-11-25 | $1.26 | $1.27 | $1.31 | $1.26 |
| 2024-11-26 | $1.27 | $1.63 | $2.12 | $1.26 |
| 2024-11-27 | $1.63 | $1.58 | $1.88 | $1.52 |
| 2024-11-28 | $1.58 | $1.44 | $1.59 | $1.40 |
| 2024-11-29 | $1.44 | $1.51 | $1.92 | $1.44 |
| 2024-11-30 | $1.51 | $1.50 | $1.51 | $1.49 |
| 2024-12-01 | $1.50 | $1.50 | $1.51 | $1.46 |
| 2024-12-02 | $1.50 | $1.43 | $1.50 | $1.39 |
| 2024-12-03 | $1.43 | $1.46 | $1.50 | $1.27 |
| 2024-12-04 | $1.46 | $1.53 | $1.67 | $1.44 |
| 2024-12-05 | $1.53 | $1.52 | $1.56 | $1.49 |
| 2024-12-06 | $1.52 | $1.52 | $1.58 | $1.47 |
| 2024-12-07 | $1.52 | $1.53 | $1.53 | $1.48 |
| 2024-12-08 | $1.53 | $1.55 | $1.84 | $1.53 |
| 2024-12-09 | $1.55 | $1.38 | $1.66 | $1.30 |
| 2024-12-10 | $1.38 | $1.29 | $1.46 | $1.19 |
| 2024-12-11 | $1.29 | $1.35 | $1.36 | $1.17 |
| 2024-12-12 | $1.35 | $1.34 | $1.38 | $1.33 |
| 2024-12-13 | $1.34 | $1.39 | $1.49 | $1.34 |
| 2024-12-14 | $1.39 | $1.33 | $1.44 | $1.33 |
| 2024-12-15 | $1.33 | $1.35 | $1.36 | $1.31 |
| 2024-12-16 | $1.35 | $1.33 | $1.43 | $1.31 |
| 2024-12-17 | $1.33 | $1.29 | $1.58 | $1.24 |
| 2024-12-18 | $1.29 | $1.16 | $1.29 | $1.16 |
| 2024-12-19 | $1.16 | $1.08 | $1.20 | $1.05 |
| 2024-12-20 | $1.08 | $1.11 | $1.11 | $1.00 |
| 2024-12-21 | $1.11 | $1.12 | $1.23 | $1.10 |
| 2024-12-22 | $1.12 | $1.19 | $1.38 | $1.12 |
| 2024-12-23 | $1.19 | $1.25 | $1.28 | $1.19 |
| 2024-12-24 | $1.25 | $1.26 | $1.26 | $1.22 |
| 2024-12-25 | $1.26 | $1.21 | $1.31 | $1.20 |
| 2024-12-26 | $1.21 | $1.11 | $1.21 | $1.11 |
| 2024-12-27 | $1.11 | $1.17 | $1.17 | $1.11 |
| 2024-12-28 | $1.17 | $1.21 | $1.25 | $1.17 |
| 2024-12-29 | $1.21 | $1.19 | $1.22 | $1.18 |
| 2024-12-30 | $1.19 | $1.17 | $1.20 | $1.14 |
| 2024-12-31 | $1.17 | $1.14 | $1.17 | $1.13 |
| 2025-01-01 | $1.14 | $1.16 | $1.18 | $1.13 |
| 2025-01-02 | $1.16 | $1.17 | $1.18 | $1.15 |
| 2025-01-03 | $1.17 | $1.19 | $1.20 | $1.15 |
| 2025-01-04 | $1.19 | $1.22 | $1.22 | $1.19 |
| 2025-01-05 | $1.22 | $1.28 | $1.30 | $1.21 |
| 2025-01-06 | $1.28 | $1.35 | $1.50 | $1.28 |
| 2025-01-07 | $1.35 | $1.22 | $1.36 | $1.22 |
| 2025-01-08 | $1.22 | $1.54 | $2.16 | $1.19 |
| 2025-01-09 | $1.54 | $3.02 | $4.42 | $1.53 |
| 2025-01-10 | $3.02 | $2.44 | $3.11 | $2.29 |
| 2025-01-11 | $2.44 | $2.18 | $2.44 | $2.02 |
| 2025-01-12 | $2.18 | $2.25 | $2.27 | $1.89 |
| 2025-01-13 | $2.25 | $1.93 | $2.25 | $1.85 |
| 2025-01-14 | $1.93 | $2.24 | $2.58 | $1.75 |
| 2025-01-15 | $2.24 | $2.19 | $2.49 | $2.13 |
| 2025-01-16 | $2.19 | $2.07 | $2.29 | $1.98 |
| 2025-01-17 | $2.07 | $2.06 | $3.14 | $1.97 |
| 2025-01-18 | $2.06 | $1.85 | $2.07 | $1.84 |
| 2025-01-19 | $1.85 | $1.66 | $1.86 | $1.62 |
| 2025-01-20 | $1.66 | $1.74 | $1.87 | $1.55 |
| 2025-01-21 | $1.74 | $1.67 | $1.76 | $1.60 |
| 2025-01-22 | $1.67 | $1.61 | $1.67 | $1.55 |
| 2025-01-23 | $1.61 | $1.57 | $1.67 | $1.50 |
| 2025-01-24 | $1.57 | $1.64 | $1.68 | $1.49 |
| 2025-01-25 | $1.64 | $1.73 | $1.75 | $1.62 |
| 2025-01-26 | $1.73 | $2.03 | $2.66 | $1.72 |
| 2025-01-27 | $2.03 | $1.87 | $2.13 | $1.81 |
| 2025-01-28 | $1.87 | $1.78 | $2.03 | $1.76 |
| 2025-01-29 | $1.78 | $1.75 | $1.86 | $1.68 |
| 2025-01-30 | $1.75 | $1.76 | $1.81 | $1.70 |
| 2025-01-31 | $1.76 | $1.66 | $1.76 | $1.60 |
| 2025-02-01 | $1.66 | $1.57 | $1.67 | $1.53 |
| 2025-02-02 | $1.57 | $1.61 | $2.01 | $1.55 |
| 2025-02-03 | $1.61 | $1.62 | $1.62 | $1.25 |
| 2025-02-04 | $1.62 | $1.50 | $1.75 | $1.43 |
| 2025-02-05 | $1.50 | $1.48 | $1.52 | $1.45 |
| 2025-02-06 | $1.48 | $1.39 | $1.53 | $1.37 |
| 2025-02-07 | $1.39 | $1.38 | $1.43 | $1.33 |
| 2025-02-08 | $1.38 | $1.44 | $1.49 | $1.34 |
| 2025-02-09 | $1.44 | $1.59 | $1.78 | $1.39 |
| 2025-02-10 | $1.59 | $1.74 | $1.99 | $1.59 |
| 2025-02-11 | $1.74 | $1.60 | $1.74 | $1.57 |
| 2025-02-12 | $1.60 | $1.58 | $1.60 | $1.46 |
| 2025-02-13 | $1.58 | $1.54 | $1.58 | $1.49 |
| 2025-02-14 | $1.54 | $1.57 | $1.57 | $1.50 |
| 2025-02-15 | $1.57 | $1.67 | $1.73 | $1.54 |
| 2025-02-16 | $1.67 | $1.58 | $1.72 | $1.57 |
| 2025-02-17 | $1.58 | $1.52 | $1.61 | $1.49 |
| 2025-02-18 | $1.52 | $1.47 | $1.59 | $1.43 |
| 2025-02-19 | $1.47 | $1.49 | $1.51 | $1.43 |
| 2025-02-20 | $1.49 | $1.52 | $1.98 | $1.45 |
| 2025-02-21 | $1.52 | $1.52 | $1.86 | $1.45 |
| 2025-02-22 | $1.52 | $1.57 | $1.58 | $1.48 |
| 2025-02-23 | $1.57 | $1.53 | $1.57 | $1.50 |
| 2025-02-24 | $1.53 | $1.39 | $1.53 | $1.39 |
| 2025-02-25 | $1.39 | $1.37 | $1.45 | $1.26 |
| 2025-02-26 | $1.37 | $1.33 | $1.38 | $1.28 |
| 2025-02-27 | $1.33 | $1.41 | $1.46 | $1.30 |
| 2025-02-28 | $1.41 | $1.38 | $1.46 | $1.27 |
| 2025-03-01 | $1.38 | $1.44 | $1.59 | $1.35 |
| 2025-03-02 | $1.44 | $1.47 | $1.54 | $1.37 |
| 2025-03-03 | $1.47 | $1.30 | $1.53 | $1.26 |
| 2025-03-04 | $1.30 | $1.27 | $1.34 | $1.16 |
| 2025-03-05 | $1.27 | $1.27 | $1.28 | $1.21 |
| 2025-03-06 | $1.27 | $1.25 | $1.29 | $1.22 |
| 2025-03-07 | $1.25 | $1.21 | $1.29 | $1.18 |
| 2025-03-08 | $1.21 | $1.21 | $1.26 | $1.18 |
| 2025-03-09 | $1.21 | $1.09 | $1.21 | $1.06 |
| 2025-03-10 | $1.09 | $1.06 | $1.17 | $1.05 |
| 2025-03-11 | $1.06 | $1.08 | $1.13 | $0.9744000 |
| 2025-03-12 | $1.08 | $1.09 | $1.10 | $1.05 |
| 2025-03-13 | $1.09 | $1.08 | $1.14 | $1.05 |
| 2025-03-14 | $1.08 | $1.13 | $1.20 | $1.07 |
| 2025-03-15 | $1.13 | $1.23 | $1.35 | $1.13 |
| 2025-03-16 | $1.23 | $1.14 | $1.32 | $1.13 |
| 2025-03-17 | $1.14 | $1.16 | $1.17 | $1.11 |
| 2025-03-18 | $1.16 | $1.14 | $1.33 | $1.11 |
| 2025-03-19 | $1.14 | $1.15 | $1.16 | $1.12 |
| 2025-03-20 | $1.15 | $1.16 | $1.17 | $1.12 |
| 2025-03-21 | $1.16 | $1.16 | $1.17 | $1.13 |
| 2025-03-22 | $1.16 | $1.18 | $1.21 | $1.14 |
| 2025-03-23 | $1.18 | $1.18 | $1.18 | $1.14 |
| 2025-03-24 | $1.18 | $1.18 | $1.22 | $1.13 |
| 2025-03-25 | $1.18 | $1.18 | $1.19 | $1.16 |
| 2025-03-26 | $1.18 | $1.17 | $1.19 | $1.17 |
| 2025-03-27 | $1.17 | $1.16 | $1.17 | $1.15 |
| 2025-03-28 | $1.16 | $1.12 | $1.18 | $1.10 |
| 2025-03-29 | $1.12 | $1.07 | $1.15 | $1.04 |
| 2025-03-30 | $1.07 | $1.08 | $1.21 | $1.05 |
| 2025-03-31 | $1.08 | $1.05 | $1.11 | $0.9992000 |
| 2025-04-01 | $1.05 | $1.06 | $1.13 | $1.02 |
| 2025-04-02 | $1.06 | $0.9655000 | $1.07 | $0.9601000 |
| 2025-04-03 | $0.9655000 | $0.9609000 | $1.04 | $0.9183000 |
| 2025-04-04 | $0.9609000 | $0.9628000 | $0.9923000 | $0.9289000 |
| 2025-04-05 | $0.9628000 | $0.9570000 | $0.9658000 | $0.9392000 |
| 2025-04-06 | $0.9570000 | $0.9985000 | $1.03 | $0.8833000 |
| 2025-04-07 | $0.9985000 | $1.06 | $1.15 | $0.9034000 |
| 2025-04-08 | $1.06 | $1.28 | $1.44 | $1.04 |
| 2025-04-09 | $1.28 | $1.21 | $1.36 | $1.09 |
| 2025-04-10 | $1.21 | $1.24 | $1.28 | $1.08 |
| 2025-04-11 | $1.24 | $1.20 | $1.27 | $1.13 |
| 2025-04-12 | $1.20 | $1.18 | $1.20 | $1.14 |
| 2025-04-13 | $1.18 | $1.39 | $1.41 | $1.15 |
| 2025-04-14 | $1.39 | $1.63 | $1.65 | $1.26 |
| 2025-04-15 | $1.63 | $1.82 | $2.09 | $1.62 |
| 2025-04-16 | $1.82 | $1.25 | $2.02 | $1.21 |
| 2025-04-17 | $1.25 | $1.29 | $1.36 | $1.15 |
| 2025-04-18 | $1.29 | $1.30 | $1.41 | $1.21 |
| 2025-04-19 | $1.30 | $1.28 | $1.30 | $1.21 |
| 2025-04-20 | $1.28 | $1.24 | $1.32 | $1.21 |
| 2025-04-21 | $1.24 | $1.26 | $1.35 | $1.24 |
| 2025-04-22 | $1.26 | $1.24 | $1.26 | $1.19 |
| 2025-04-23 | $1.24 | $1.21 | $1.25 | $1.18 |
| 2025-04-24 | $1.21 | $1.23 | $1.26 | $1.20 |
| 2025-04-25 | $1.23 | $1.23 | $1.24 | $1.19 |
| 2025-04-26 | $1.23 | $1.23 | $1.27 | $1.21 |
| 2025-04-27 | $1.23 | $1.22 | $1.27 | $1.20 |
| 2025-04-28 | $1.22 | $1.22 | $1.23 | $1.20 |
| 2025-04-29 | $1.22 | $1.21 | $1.24 | $1.20 |
| 2025-04-30 | $1.21 | $1.17 | $1.21 | $1.15 |
| 2025-05-01 | $1.17 | $1.18 | $1.19 | $1.16 |
| 2025-05-02 | $1.18 | $1.18 | $1.19 | $1.16 |
| 2025-05-03 | $1.18 | $1.21 | $1.24 | $1.18 |
| 2025-05-04 | $1.21 | $1.16 | $1.21 | $1.15 |
| 2025-05-05 | $1.16 | $1.15 | $1.17 | $1.11 |
| 2025-05-06 | $1.15 | $1.09 | $1.15 | $1.06 |
| 2025-05-07 | $1.09 | $1.11 | $1.16 | $1.09 |
| 2025-05-08 | $1.11 | $1.18 | $1.19 | $1.09 |
| 2025-05-09 | $1.18 | $1.21 | $1.21 | $1.16 |
| 2025-05-10 | $1.21 | $1.24 | $1.24 | $1.19 |
| 2025-05-11 | $1.24 | $1.21 | $1.24 | $1.19 |
| 2025-05-12 | $1.21 | $1.22 | $1.23 | $1.20 |
| 2025-05-13 | $1.22 | $1.27 | $1.33 | $1.20 |
| 2025-05-14 | $1.27 | $1.23 | $1.31 | $1.21 |
| 2025-05-15 | $1.23 | $1.17 | $1.24 | $1.14 |
| 2025-05-16 | $1.17 | $1.19 | $1.22 | $1.16 |
| 2025-05-17 | $1.19 | $1.16 | $1.24 | $1.14 |
| 2025-05-18 | $1.16 | $1.15 | $1.18 | $1.13 |
| 2025-05-19 | $1.15 | $1.15 | $1.21 | $1.09 |
| 2025-05-20 | $1.15 | $1.14 | $1.15 | $1.11 |
| 2025-05-21 | $1.14 | $1.14 | $1.15 | $1.12 |
| 2025-05-22 | $1.14 | $1.18 | $1.19 | $1.14 |
| 2025-05-23 | $1.18 | $1.15 | $1.20 | $1.14 |
| 2025-05-24 | $1.15 | $1.16 | $1.19 | $1.14 |
| 2025-05-25 | $1.16 | $1.14 | $1.16 | $1.13 |
| 2025-05-26 | $1.14 | $1.14 | $1.18 | $1.13 |
| 2025-05-27 | $1.14 | $1.14 | $1.15 | $1.11 |
| 2025-05-28 | $1.14 | $1.12 | $1.15 | $1.12 |
| 2025-05-29 | $1.12 | $1.11 | $1.13 | $1.10 |
| 2025-05-30 | $1.11 | $1.03 | $1.36 | $1.01 |
| 2025-05-31 | $1.03 | $1.03 | $1.07 | $1.01 |
| 2025-06-01 | $1.03 | $1.04 | $1.05 | $1.01 |
| 2025-06-02 | $1.04 | $1.11 | $1.17 | $1.04 |
| 2025-06-03 | $1.11 | $1.08 | $1.16 | $1.07 |
| 2025-06-04 | $1.08 | $1.09 | $1.10 | $1.05 |
| 2025-06-05 | $1.09 | $1.01 | $1.19 | $1.00 |
| 2025-06-06 | $1.01 | $1.02 | $1.06 | $1.00 |
| 2025-06-07 | $1.02 | $1.04 | $1.05 | $1.02 |
| 2025-06-08 | $1.04 | $1.04 | $1.04 | $1.02 |
| 2025-06-09 | $1.04 | $1.08 | $1.08 | $1.03 |
| 2025-06-10 | $1.08 | $1.09 | $1.14 | $1.06 |
| 2025-06-11 | $1.09 | $1.08 | $1.11 | $1.06 |
| 2025-06-12 | $1.08 | $1.03 | $1.11 | $1.02 |
| 2025-06-13 | $1.03 | $0.9938000 | $1.04 | $0.9656000 |
| 2025-06-14 | $0.9938000 | $0.9882000 | $0.9988000 | $0.9740000 |
| 2025-06-15 | $0.9882000 | $0.9935000 | $1.00 | $0.9849000 |
| 2025-06-16 | $0.9935000 | $1.01 | $1.02 | $0.9878000 |
| 2025-06-17 | $1.01 | $0.9510000 | $1.09 | $0.9237000 |
| 2025-06-18 | $0.9510000 | $0.9313000 | $0.9549000 | $0.9163000 |
| 2025-06-19 | $0.9313000 | $0.9211000 | $0.9323000 | $0.9183000 |
| 2025-06-20 | $0.9211000 | $0.9165000 | $0.9582000 | $0.8913000 |
| 2025-06-21 | $0.9165000 | $0.8848000 | $0.9503000 | $0.8765000 |
| 2025-06-22 | $0.8848000 | $0.8378000 | $0.9620000 | $0.8122000 |
| 2025-06-23 | $0.8378000 | $0.8916000 | $0.8933000 | $0.8290000 |
| 2025-06-24 | $0.8916000 | $0.9762000 | $1.07 | $0.8752000 |
| 2025-06-25 | $0.9762000 | $1.00 | $1.11 | $0.9426000 |
| 2025-06-26 | $1.00 | $0.9416000 | $1.09 | $0.9285000 |
| 2025-06-27 | $0.9416000 | $0.9096000 | $0.9540000 | $0.8847000 |
| 2025-06-28 | $0.9096000 | $0.9203000 | $0.9506000 | $0.9064000 |
| 2025-06-29 | $0.9203000 | $0.9338000 | $0.9343000 | $0.9153000 |
| 2025-06-30 | $0.9338000 | $0.9085000 | $0.9338000 | $0.9038000 |
| 2025-07-01 | $0.9085000 | $0.8980000 | $0.9276000 | $0.8974000 |
| 2025-07-02 | $0.8980000 | $1.05 | $1.15 | $0.8969000 |
| 2025-07-03 | $1.05 | $1.06 | $1.14 | $1.02 |
| Paar | Vahetus |
|---|---|
| AQT/USDT | bitget |
| AQT/KRW | bithumb |
| AQT/KRW | coinone |
| AQT/USDT | gateio |
| AQT/KRW | gopax |
| AQT/USDT | huobipro |
| AQT/BTC | upbit |
| AQT/KRW | upbit |
