New Zealand markets closed

QASH USD (QASH-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
0.025229-0.000683 (-2.64%)
As of 12:23PM UTC. Market open.
Time period:
29 Mar 2023 - 29 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
29 Mar 20240.0256650.0265290.0251830.0252290.02522925,286
28 Mar 20240.0284720.0287970.0243180.0256770.02567734,091
27 Mar 20240.0283160.0294650.0277740.0284290.02842930,932
26 Mar 20240.0300520.0308900.0278610.0283340.02833433,798
25 Mar 20240.0317990.0338500.0270730.0298660.02986630,163
24 Mar 20240.0296580.0337960.0286410.0317230.03172340,284
23 Mar 20240.0306010.0322770.0295930.0296310.02963136,693
22 Mar 20240.0307040.0331860.0300020.0304070.03040735,970
21 Mar 20240.0277310.0382880.0266400.0307040.03070443,711
20 Mar 20240.0318900.0321380.0275060.0276840.02768437,640
19 Mar 20240.0358720.0367930.0283380.0318900.03189026,821
18 Mar 20240.0326630.0363020.0316790.0358720.03587222,813
17 Mar 20240.0282010.0328810.0280990.0326630.03266330,773
16 Mar 20240.0286480.0291360.0279710.0282010.02820144,631
15 Mar 20240.0315700.0324510.0282350.0287090.02870935,150
14 Mar 20240.0300420.0434600.0280610.0314280.03142849,638
13 Mar 20240.0277930.0301990.0273960.0300450.03004541,482
12 Mar 20240.0278170.0279880.0270710.0277610.02776142,800
11 Mar 20240.0279120.0279920.0276160.0278170.02781754,961
10 Mar 20240.0278620.0285370.0276920.0279110.02791151,616
09 Mar 20240.0285760.0287920.0275740.0278420.02784251,543
08 Mar 20240.0275240.0288290.0273030.0285760.02857644,523
07 Mar 20240.0295440.0299820.0274030.0275500.02755024,745
06 Mar 20240.0279970.0304240.0273870.0295440.02954426,492
05 Mar 20240.0282130.0296650.0273930.0279970.02799728,960
04 Mar 20240.0269950.0283210.0268900.0282110.02821140,901
03 Mar 20240.0283270.0286860.0267890.0267890.02678922,957
02 Mar 20240.0269960.0287070.0268760.0282240.02822436,766
01 Mar 20240.0271300.0272730.0268660.0269960.02699642,287
29 Feb 20240.0269870.0273850.0267740.0271610.02716151,013
28 Feb 20240.0269250.0273620.0267890.0269680.02696850,843
27 Feb 20240.0273330.0274070.0266270.0269920.02699249,491
26 Feb 20240.0271720.0295290.0269810.0273610.02736148,446
25 Feb 20240.0277250.0279040.0270960.0271080.02710836,863
24 Feb 20240.0277540.0279040.0275840.0277830.02778331,165
23 Feb 20240.0277960.0279270.0276120.0277530.02775326,526
22 Feb 20240.0279700.0280590.0276750.0277640.02776438,954
21 Feb 20240.0278550.0280740.0277200.0279620.02796242,655
20 Feb 20240.0278070.0280720.0277310.0278260.02782651,290
19 Feb 20240.0278300.0281260.0269950.0278390.02783942,669
18 Feb 20240.0281470.0282520.0270890.0279710.02797140,314
17 Feb 20240.0280730.0283820.0280250.0281160.02811652,084
16 Feb 20240.0283650.0284730.0278290.0280670.02806749,283
15 Feb 20240.0281680.0284600.0280510.0283560.02835643,447
14 Feb 20240.0276280.0285640.0271820.0281740.02817437,460
13 Feb 20240.0275890.0281700.0272400.0276300.02763027,991
12 Feb 20240.0282090.0340290.0270860.0275930.02759351,832
11 Feb 20240.0270420.0282220.0268940.0282020.02820243,515
10 Feb 20240.0268020.0277210.0266510.0271300.02713049,089
09 Feb 20240.0263790.0269180.0263000.0267890.02678950,846
08 Feb 20240.0261580.0264100.0260450.0263550.02635551,041
07 Feb 20240.0272710.0275590.0256900.0261440.02614445,631
06 Feb 20240.0270200.0273280.0265460.0272690.02726940,768
05 Feb 20240.0272470.0272860.0264540.0270580.02705844,439
04 Feb 20240.0279990.0280470.0268860.0270880.02708835,739
03 Feb 20240.0269460.0280280.0268860.0280080.02800834,438
02 Feb 20240.0270300.0280560.0265340.0268990.02689940,251
01 Feb 20240.0264450.0275020.0263330.0269820.02698242,318
31 Jan 20240.0261930.0265280.0261150.0264340.02643450,586
30 Jan 20240.0260080.0263460.0258670.0262860.02628644,573
29 Jan 20240.0265180.0381370.0249680.0260010.02600156,472
28 Jan 20240.0255060.0268420.0255040.0265300.02653031,059
27 Jan 20240.0271380.0272360.0253990.0255040.02550447,831
26 Jan 20240.0276230.0277670.0270800.0271530.02715347,778
25 Jan 20240.0294170.0312320.0273660.0276120.02761231,081
24 Jan 20240.0277190.0303670.0274060.0293760.02937628,503
23 Jan 20240.0291150.0292080.0274060.0277060.02770643,052
22 Jan 20240.0313700.0314230.0278360.0291000.02910033,871
21 Jan 20240.0295740.0327600.0295100.0313490.03134943,145
20 Jan 20240.0290920.0297640.0285560.0296080.02960848,420
19 Jan 20240.0288070.0303460.0282950.0291430.02914335,594
18 Jan 20240.0297490.0298410.0284480.0288860.02888636,294
17 Jan 20240.0315260.0379470.0295540.0296740.02967439,077
16 Jan 20240.0297210.0319320.0294400.0315210.03152142,138
15 Jan 20240.0280760.0306530.0279610.0296280.02962839,181
14 Jan 20240.0281900.0283030.0279050.0280720.02807238,672
13 Jan 20240.0300550.0301310.0275000.0282060.02820638,617
12 Jan 20240.0328780.0330160.0297290.0300540.03005443,714
11 Jan 20240.0305480.0329960.0303470.0329430.03294343,307
10 Jan 20240.0289430.0321820.0284210.0304890.03048935,900
09 Jan 20240.0277980.0295270.0271850.0289440.02894432,362
08 Jan 20240.0313630.0314360.0257780.0277950.02779538,124
07 Jan 20240.0339900.0437380.0311730.0311730.03117344,038
06 Jan 20240.0336630.0340630.0328540.0339920.03399234,411
05 Jan 20240.0316380.0338460.0313570.0335280.03352836,321
04 Jan 20240.0308410.0323720.0308110.0317260.03172631,243
03 Jan 20240.0291220.0321750.0275110.0308560.03085636,847
02 Jan 20240.0294130.0297230.0282430.0290790.02907937,321
01 Jan 20240.0309440.0317100.0281800.0293950.02939528,991
31 Dec 20230.0315620.0319020.0276190.0309020.03090232,133
30 Dec 20230.0291740.0536640.0288100.0313920.031392130,217
29 Dec 20230.0316650.0317870.0290610.0291560.02915637,611
28 Dec 20230.0324280.0329500.0310360.0316660.03166635,656
27 Dec 20230.0302400.0325410.0300490.0324460.03244630,768
26 Dec 20230.0279320.0351330.0273380.0302420.03024232,835
25 Dec 20230.0278810.0281830.0260960.0273530.02735325,955
24 Dec 20230.0273740.0302750.0260850.0277340.02773431,724
23 Dec 20230.0265920.0278980.0259190.0273950.02739538,432
22 Dec 20230.0290330.0295000.0258570.0265690.02656937,929
21 Dec 20230.0410520.0417430.0268600.0289760.02897663,898
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...