Quantum Blockchain Technologies

QBTQ
🏛️ uk →
0.70
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 1.55 1.57 1.55 1.58 3.5M
2023-12-28 1.53 1.59 1.50 1.58 14.3M
2023-12-27 1.58 1.59 1.48 1.53 16.9M
2023-12-22 1.53 1.60 1.53 1.58 10.0M
2023-12-21 1.65 1.65 1.52 1.53 25.2M
2023-12-20 1.53 1.69 1.50 1.65 12.0M
2023-12-19 1.55 1.63 1.50 1.53 18.7M
2023-12-18 1.63 1.62 1.50 1.53 14.9M
2023-12-15 1.70 1.69 1.60 1.63 11.9M
2023-12-14 1.70 1.75 1.66 1.70 7.4M
2023-12-13 1.68 1.69 1.60 1.68 8.8M
2023-12-12 1.70 1.71 1.65 1.68 10.2M
2023-12-11 1.83 1.80 1.67 1.70 14.8M
2023-12-08 1.83 1.85 1.73 1.83 25.7M
2023-12-07 1.93 1.95 1.81 1.83 17.3M
2023-12-06 2.08 2.10 1.93 1.93 21.2M
2023-12-05 2.00 2.10 1.94 2.03 18.5M
2023-12-04 2.00 2.14 1.93 2.00 42.6M
2023-12-01 1.78 1.93 1.76 1.83 17.2M
2023-11-30 1.85 1.89 1.75 1.78 19.2M
2023-11-29 1.83 2.05 1.83 1.83 45.6M
2023-11-28 1.88 1.87 1.75 1.83 15.9M
2023-11-27 2.05 2.04 1.81 1.88 12.1M
2023-11-24 1.75 2.07 1.68 2.05 30.7M
2023-11-23 1.78 1.83 1.66 1.73 26.3M
2023-11-22 1.68 1.77 1.63 1.75 21.3M
2023-11-21 1.78 1.80 1.68 1.70 24.1M
2023-11-20 1.93 2.00 1.76 1.80 23.5M
2023-11-17 1.90 1.95 1.77 1.93 31.6M
2023-11-16 2.15 2.20 1.87 1.90 42.5M
2023-11-15 1.88 2.28 1.81 1.93 91.6M
2023-11-14 2.25 2.34 1.92 1.95 84.9M
2023-11-13 2.65 2.68 2.20 2.23 89.2M
2023-11-10 2.93 2.95 2.42 2.55 170.4M
2023-11-09 1.95 2.80 2.00 2.75 164.7M
2023-11-08 2.00 2.13 1.90 1.93 44.6M
2023-11-07 2.15 2.33 1.91 2.00 103.9M
2023-11-06 1.53 2.04 1.50 2.03 143.2M
2023-11-03 1.55 1.58 1.47 1.53 30.9M
2023-11-02 1.53 1.64 1.50 1.55 102.3M
2023-11-01 1.53 1.55 1.40 1.51 63.1M
2023-10-31 1.58 1.60 1.52 1.53 49.7M
2023-10-30 1.60 1.65 1.50 1.56 140.8M
2023-10-27 2.33 2.39 1.70 1.80 47.7M
2023-10-26 2.85 2.83 2.13 2.18 62.8M
2023-10-25 3.40 3.65 2.46 2.65 116.5M
2023-10-24 2.53 3.17 2.33 3.00 105.3M
2023-10-23 1.73 2.24 1.62 2.13 100.0M
2023-10-20 1.25 1.70 1.26 1.63 91.6M
2023-10-19 0.95 1.29 0.90 0.95 38.0M
2023-10-18 0.98 0.99 0.93 0.95 1.7M
2023-10-17 0.98 1.04 0.90 0.98 7.4M
2023-10-16 0.78 1.07 0.78 0.98 19.6M
2023-10-13 0.83 0.84 0.80 0.78 4.0M
2023-10-12 0.83 0.85 0.75 0.83 3.7M
2023-10-11 0.85 0.85 0.80 0.83 4.5M
2023-10-10 0.93 0.89 0.85 0.85 5.0M
2023-10-09 0.93 0.91 0.85 0.93 1.9M
2023-10-06 0.95 0.94 0.88 0.93 2.6M
2023-10-05 0.90 0.95 0.90 0.93 3.3M
2023-10-04 0.93 0.93 0.85 0.90 4.8M
2023-10-03 1.03 1.10 0.90 0.93 8.5M
2023-10-02 0.90 1.05 0.89 1.05 7.6M
2023-09-29 0.95 0.95 0.85 0.90 2.9M
2023-09-28 0.95 0.97 0.90 0.95 2.1M
2023-09-27 0.95 0.97 0.91 0.95 3.8M
2023-09-26 0.95 1.00 0.84 0.95 22.2M
2023-09-25 1.08 1.09 1.05 1.05 1.5M
2023-09-22 1.10 1.10 1.03 1.08 8.2M
2023-09-21 1.15 1.18 1.10 1.10 3.2M
2023-09-20 1.25 1.30 1.06 1.15 18.1M
2023-09-19 1.23 1.24 1.17 1.23 6.2M
2023-09-18 1.28 1.27 1.21 1.23 2.4M
2023-09-15 1.23 1.30 1.20 1.28 6.9M
2023-09-14 1.23 1.25 1.16 1.23 3.4M
2023-09-13 1.23 1.23 1.15 1.23 5.3M
2023-09-12 1.28 1.28 1.20 1.23 2.8M
2023-09-11 1.30 1.30 1.25 1.28 3.9M
2023-09-08 1.33 1.37 1.25 1.30 3.1M
2023-09-07 1.33 1.35 1.31 1.33 0.8M
2023-09-06 1.33 1.33 1.27 1.33 2.2M
2023-09-05 1.33 1.35 1.30 1.33 0.9M
2023-09-04 1.35 1.39 1.30 1.33 4.6M
2023-09-01 1.35 1.40 1.34 1.35 1.4M
2023-08-31 1.38 1.42 1.35 1.35 2.7M
2023-08-30 1.38 1.50 1.30 1.38 3.5M
2023-08-29 1.45 1.45 1.35 1.38 5.4M
2023-08-25 1.50 1.50 1.42 1.45 2.8M
2023-08-24 1.55 1.59 1.47 1.50 1.0M
2023-08-23 1.55 1.57 1.51 1.55 0.5M
2023-08-22 1.53 1.60 1.50 1.55 7.0M
2023-08-21 1.35 1.58 1.30 1.53 4.1M
2023-08-18 1.40 1.45 1.31 1.33 3.3M
2023-08-17 1.40 1.43 1.38 1.40 2.2M
2023-08-16 1.43 1.43 1.38 1.40 2.4M
2023-08-15 1.40 1.45 1.37 1.43 4.8M
2023-08-14 1.40 1.44 1.35 1.40 3.6M
2023-08-11 1.38 1.40 1.33 1.40 2.6M
2023-08-10 1.38 1.38 1.33 1.40 0.5M
2023-08-09 1.35 1.40 1.30 1.38 3.6M
2023-08-08 1.35 1.39 1.32 1.35 3.4M
2023-08-07 1.33 1.40 1.28 1.35 5.4M
2023-08-04 1.35 1.35 1.25 1.33 4.9M
2023-08-03 1.35 1.37 1.30 1.35 2.8M
2023-08-02 1.33 1.38 1.30 1.35 5.7M
2023-08-01 1.43 1.42 1.23 1.33 15.4M
2023-07-31 1.45 1.49 1.38 1.43 4.1M
2023-07-28 1.43 1.50 1.37 1.45 5.0M
2023-07-27 1.43 1.45 1.40 1.43 3.6M
2023-07-26 1.60 1.65 1.40 1.43 12.0M
2023-07-25 1.55 1.68 1.51 1.60 5.3M
2023-07-24 1.50 1.60 1.45 1.55 15.7M
2023-07-21 1.45 1.50 1.38 1.45 5.7M
2023-07-20 1.43 1.48 1.40 1.45 7.2M
2023-07-19 1.43 1.45 1.31 1.40 15.1M
2023-07-18 1.45 1.49 1.40 1.43 2.7M
2023-07-17 1.48 1.50 1.42 1.45 2.9M
2023-07-14 1.53 1.54 1.45 1.48 7.0M
2023-07-13 1.45 1.54 1.46 1.53 2.7M
2023-07-12 1.50 1.54 1.40 1.45 4.4M
2023-07-11 1.45 1.50 1.41 1.45 6.1M
2023-07-10 1.53 1.53 1.45 1.45 2.1M
2023-07-07 1.53 1.55 1.40 1.53 8.8M
2023-07-06 1.55 1.55 1.50 1.53 4.5M
2023-07-05 1.60 1.65 1.50 1.55 3.5M
2023-07-04 1.53 1.69 1.45 1.60 4.5M
2023-07-03 1.58 1.60 1.49 1.53 4.1M
2023-06-30 1.63 1.60 1.40 1.58 13.6M
2023-06-29 1.55 1.63 1.57 1.63 6.9M
2023-06-28 1.60 1.60 1.53 1.55 7.4M
2023-06-27 1.63 1.65 1.57 1.60 5.6M
2023-06-26 1.70 1.73 1.60 1.63 9.2M
2023-06-23 1.75 1.75 1.67 1.70 4.9M
2023-06-22 1.80 1.91 1.71 1.75 15.7M
2023-06-21 1.70 1.78 1.65 1.75 11.3M
2023-06-20 1.65 1.73 1.60 1.70 1.5M
2023-06-19 1.65 1.68 1.61 1.65 2.6M
2023-06-16 1.75 1.75 1.60 1.65 5.3M
2023-06-15 1.65 1.80 1.63 1.75 7.1M
2023-06-14 1.55 1.80 1.50 1.65 13.8M
2023-06-13 1.60 1.60 1.52 1.55 1.8M
2023-06-12 1.53 1.61 1.50 1.60 4.1M
2023-06-09 1.53 1.54 1.50 1.53 4.5M
2023-06-08 1.58 1.59 1.51 1.53 6.4M
2023-06-07 1.63 1.63 1.55 1.58 11.8M
2023-06-06 1.63 1.69 1.61 1.63 9.0M
2023-06-05 1.78 1.82 1.56 1.63 22.7M
2023-06-02 1.58 1.87 1.58 1.80 19.2M
2023-06-01 1.48 1.64 1.41 1.58 93.7M
2023-05-31 1.98 2.05 1.80 1.93 9.1M
2023-05-30 1.95 2.21 1.93 1.98 18.4M
2023-05-26 1.58 2.07 1.60 1.95 35.2M
2023-05-25 1.55 1.64 1.56 1.58 3.3M
2023-05-24 1.43 1.69 1.40 1.55 9.5M
2023-05-23 1.48 1.51 1.40 1.43 2.0M
2023-05-22 1.50 1.55 1.43 1.48 2.7M
2023-05-19 1.55 1.51 1.45 1.50 1.2M
2023-05-18 1.53 1.55 1.43 1.50 2.7M
2023-05-17 1.55 1.57 1.44 1.53 3.1M
2023-05-16 1.63 1.61 1.52 1.55 4.3M
2023-05-15 1.58 1.65 1.55 1.63 5.6M
2023-05-12 1.80 1.84 1.55 1.58 11.4M
2023-05-11 1.65 1.90 1.63 1.80 16.0M
2023-05-10 1.65 1.80 1.50 1.65 15.4M
2023-05-09 1.48 1.50 1.43 1.48 0.8M
2023-05-05 1.50 1.53 1.45 1.50 1.5M
2023-05-04 1.50 1.55 1.46 1.50 2.3M
2023-05-03 1.48 1.55 1.43 1.50 2.6M
2023-05-02 1.55 1.53 1.40 1.48 2.8M
2023-04-28 1.60 1.57 1.50 1.55 1.8M
2023-04-27 1.63 1.67 1.50 1.60 4.5M
2023-04-26 1.53 1.73 1.50 1.63 6.7M
2023-04-25 1.53 1.54 1.51 1.53 2.4M
2023-04-24 1.53 1.55 1.51 1.53 0.9M
2023-04-21 1.70 1.60 1.50 1.53 6.3M
2023-04-20 1.70 1.66 1.60 1.70 0.6M
2023-04-19 1.70 1.77 1.60 1.70 1.4M
2023-04-18 1.58 1.77 1.50 1.70 4.9M
2023-04-17 1.70 1.80 1.56 1.80 7.6M
2023-04-14 1.70 1.79 1.62 1.70 2.7M
2023-04-13 1.70 1.74 1.60 1.70 4.2M
2023-04-12 1.80 1.82 1.64 1.65 6.2M
2023-04-11 1.68 1.93 1.66 1.80 9.3M
2023-04-06 1.70 1.80 1.60 1.68 9.0M
2023-04-05 1.75 1.77 1.60 1.70 6.0M
2023-04-04 1.70 1.78 1.60 1.75 2.7M
2023-04-03 1.85 1.83 1.60 1.70 5.8M
2023-03-31 1.85 1.88 1.82 1.85 0.6M
2023-03-30 1.68 2.00 1.69 1.85 6.7M
2023-03-29 1.63 1.87 1.67 1.70 6.7M
2023-03-28 1.78 1.80 1.54 1.63 11.0M
2023-03-27 1.85 1.90 1.76 1.78 2.6M
2023-03-24 1.95 1.95 1.80 1.85 2.8M
2023-03-23 2.00 1.97 1.72 1.95 10.9M
2023-03-22 2.25 2.38 1.97 2.00 11.6M
2023-03-21 1.95 2.25 1.90 2.18 10.8M
2023-03-20 1.80 2.10 1.80 1.95 17.7M
2023-03-17 1.68 1.90 1.69 1.80 6.9M
2023-03-16 1.65 1.68 1.62 1.65 3.0M
2023-03-15 1.90 2.10 1.61 1.65 15.3M
2023-03-14 1.60 1.86 1.61 1.80 8.8M
2023-03-13 1.40 1.68 1.40 1.55 7.9M
2023-03-10 1.48 1.48 1.30 1.40 4.4M
2023-03-09 1.63 1.64 1.51 1.55 2.3M
2023-03-08 1.65 1.65 1.55 1.63 1.1M
2023-03-07 1.48 1.74 1.48 1.65 4.4M
2023-03-06 1.48 1.53 1.42 1.48 2.9M
2023-03-03 1.55 1.60 1.42 1.48 7.5M
2023-03-02 1.60 1.62 1.50 1.55 2.7M
2023-03-01 1.63 1.65 1.55 1.60 2.2M
2023-02-28 1.60 1.70 1.57 1.63 3.4M
2023-02-27 1.68 1.70 1.57 1.60 5.2M
2023-02-24 1.78 1.81 1.66 1.68 3.3M
2023-02-23 1.70 1.89 1.68 1.78 6.7M
2023-02-22 1.68 1.72 1.64 1.68 1.7M
2023-02-21 1.65 1.77 1.62 1.68 3.7M
2023-02-20 1.65 1.75 1.62 1.68 3.0M
2023-02-17 1.75 1.78 1.62 1.65 5.3M
2023-02-16 1.48 1.75 1.50 1.73 28.7M
2023-02-15 1.48 1.49 1.41 1.45 5.1M
2023-02-14 1.48 1.50 1.40 1.48 7.2M
2023-02-13 1.73 1.75 1.50 1.48 25.0M
2023-02-10 1.75 1.80 1.67 1.73 10.2M
2023-02-09 1.75 1.85 1.74 1.75 6.1M
2023-02-08 1.90 1.93 1.73 1.75 5.7M
2023-02-07 1.83 1.95 1.77 1.90 9.4M
2023-02-06 2.00 2.02 1.80 1.83 10.2M
2023-02-03 2.03 2.03 1.95 2.00 3.2M
2023-02-02 1.78 2.09 1.73 2.03 17.8M
2023-02-01 1.90 1.85 1.75 1.78 8.7M
2023-01-31 2.03 2.02 1.74 1.90 12.2M
2023-01-30 2.05 2.07 1.97 2.03 3.2M
2023-01-27 2.10 2.10 2.01 2.05 2.1M
2023-01-26 2.08 2.17 1.98 2.10 5.4M
2023-01-25 2.10 2.10 1.93 2.08 3.9M
2023-01-24 2.15 2.24 2.00 2.10 12.9M
2023-01-23 2.30 2.38 2.10 2.15 16.4M
2023-01-20 2.23 2.31 2.15 2.25 4.4M
2023-01-19 2.33 2.32 2.10 2.23 9.5M
2023-01-18 2.03 2.38 1.92 2.33 38.8M
2023-01-17 2.28 2.23 1.73 1.98 40.0M
2023-01-16 2.15 2.47 2.10 2.15 24.7M
2023-01-13 2.05 2.17 1.95 2.10 15.5M
2023-01-12 1.85 2.27 1.70 2.05 37.5M
2023-01-11 2.13 2.37 1.73 1.83 42.1M
2023-01-10 1.50 2.20 1.35 2.03 57.2M
2023-01-09 1.30 1.69 1.27 1.50 35.5M
2023-01-06 1.13 1.47 1.03 1.30 31.8M
2023-01-05 1.15 1.19 1.02 1.08 10.5M
2023-01-04 1.15 1.18 1.10 1.15 4.4M
2023-01-03 1.13 1.18 1.06 1.15 4.9M