UK markets closed

QASH GBP (QASH-GBP)

CCC - CoinMarketCap. Currency in GBP
Add to watchlist
0.019415+0.000007 (+0.04%)
As of 05:31PM UTC. Market open.
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBPDownload
DateOpenHighLowClose*Adj. close**Volume
06 May 20240.0194450.0194620.0192320.0194150.01941521,489
05 May 20240.0204560.0206170.0191080.0192400.01924025,756
04 May 20240.0206520.0207410.0202940.0204560.02045628,014
03 May 20240.0207750.0208670.0206800.0206520.02065226,982
02 May 20240.0209960.0210430.0204380.0207750.02077526,965
01 May 20240.0201770.0219950.0199010.0209960.0209963,997
30 Apr 20240.0209540.0217950.0194680.0201770.02017711,582
29 Apr 20240.0222750.0230700.0189160.0209540.02095425,703
28 Apr 20240.0229540.0358800.0211700.0222750.022275112,458
27 Apr 20240.0222180.0237180.0221380.0229400.02294016,841
26 Apr 20240.0202070.0237520.0196080.0222180.02221817,955
25 Apr 20240.0210140.0213140.0200730.0202080.02020814,686
24 Apr 20240.0200600.0237850.0193710.0210140.02101416,734
23 Apr 20240.0210520.0216830.0200500.0200600.0200609,716
22 Apr 20240.0217210.0218360.0203020.0210520.0210527,534
21 Apr 20240.0219560.0220740.0215480.0217210.02172120,999
20 Apr 20240.0206730.0220310.0199930.0219560.0219566,918
19 Apr 20240.0219870.0235520.0203080.0206730.0206731,434
18 Apr 20240.0198450.0228120.0195780.0219870.02198711,226
17 Apr 20240.0208600.0209820.0190370.0198450.0198455,753
16 Apr 20240.0193890.0209430.0191970.0208600.02086011,680
15 Apr 20240.0196750.0219590.0171810.0193890.0193893,742
14 Apr 20240.0286770.0287130.0129500.0196750.01967513,533
13 Apr 20240.0211280.0356120.0203490.0286770.02867726,823
12 Apr 20240.0204050.0222750.0203710.0211280.0211289,457
11 Apr 20240.0221850.0233290.0202830.0203960.02039624,716
10 Apr 20240.0269570.0289240.0217140.0221840.02218421,525
09 Apr 20240.0207780.0557960.0207270.0269570.026957152,884
08 Apr 20240.0222700.0223960.0205750.0207650.02076518,180
07 Apr 20240.0216110.0226170.0213750.0222700.02227017,114
06 Apr 20240.0211770.0222090.0209360.0215760.0215761,725
05 Apr 20240.0218240.0227310.0209440.0211770.0211777,846
04 Apr 20240.0215040.0218380.0209290.0218240.0218245,359
03 Apr 20240.0202500.0247500.0200960.0215040.0215046,711
02 Apr 20240.0221020.0228460.0201950.0202500.0202505,820
01 Apr 20240.0207200.0223270.0207090.0221020.0221028,577
31 Mar 20240.0199060.0214190.0198630.0207200.02072011,684
30 Mar 20240.0203440.0211690.0197060.0199060.01990619,090
29 Mar 20240.0225670.0228240.0192510.0203440.02034427,011
28 Mar 20240.0224240.0233560.0220230.0225330.02253324,517
27 Mar 20240.0237820.0244320.0220640.0224380.02243826,765
26 Mar 20240.0252420.0268520.0214040.0236350.02363523,870
25 Mar 20240.0235370.0268340.0227400.0251820.02518231,978
24 Mar 20240.0242840.0256150.0234850.0235150.02351529,119
23 Mar 20240.0242520.0263080.0238110.0241300.02413028,545
22 Mar 20240.0216690.0302500.0208180.0242520.02425234,526
21 Mar 20240.0250760.0252710.0214960.0216310.02163129,411
20 Mar 20240.0281870.0289200.0223320.0250760.02507621,090
19 Mar 20240.0256560.0285260.0248960.0281870.02818717,925
18 Mar 20240.0221510.0258270.0220710.0256560.02565624,172
17 Mar 20240.0224990.0228860.0219710.0221510.02215135,057
16 Mar 20240.0247700.0254820.0221720.0225470.02254727,605
15 Mar 20240.0234680.0340780.0219350.0246590.02465938,946
14 Mar 20240.0217220.0235980.0214170.0234700.02347032,405
13 Mar 20240.0217010.0218350.0211790.0216970.02169733,450
12 Mar 20240.0217120.0217720.0214970.0217010.02170142,877
11 Mar 20240.0216690.0221940.0215530.0217110.02171140,151
10 Mar 20240.0222240.0223930.0214450.0216530.02165340,086
09 Mar 20240.0214810.0224210.0213180.0222240.02222434,627
08 Mar 20240.0231980.0235370.0213930.0215010.02150119,312
07 Mar 20240.0220370.0238840.0215150.0231980.02319820,801
06 Mar 20240.0222330.0233190.0215920.0220370.02203722,795
05 Mar 20240.0213220.0223190.0211990.0222310.02223132,232
04 Mar 20240.0223810.0226640.0211600.0211600.02116018,133
03 Mar 20240.0213290.0226810.0212340.0222990.02229929,048
02 Mar 20240.0214860.0216010.0212760.0213290.02132933,410
01 Mar 20240.0213150.0216700.0211410.0215110.02151140,401
29 Feb 20240.0212330.0216010.0211690.0213000.02130040,156
28 Feb 20240.0215500.0216160.0209990.0212860.02128639,028
27 Feb 20240.0214460.0232670.0212680.0215710.02157138,195
26 Feb 20240.0218670.0220080.0213690.0213950.02139529,094
25 Feb 20240.0218880.0220080.0217560.0219120.02191224,580
24 Feb 20240.0219530.0220030.0217940.0218870.02188720,919
23 Feb 20240.0221310.0221940.0218510.0219270.02192730,765
22 Feb 20240.0220630.0222380.0219840.0221250.02212533,751
21 Feb 20240.0220910.0222950.0220330.0220410.02204140,626
20 Feb 20240.0220690.0222930.0214020.0221160.02211633,897
19 Feb 20240.0223350.0224180.0214960.0221810.02218131,968
18 Feb 20240.0222760.0225220.0222380.0223110.02231141,330
17 Feb 20240.0225140.0226180.0221210.0222720.02227239,107
16 Feb 20240.0224140.0225810.0223050.0225070.02250734,485
15 Feb 20240.0219440.0227340.0216760.0224180.02241829,807
14 Feb 20240.0218480.0223590.0215970.0219460.02194622,232
13 Feb 20240.0223230.0269550.0214490.0218510.02185141,047
12 Feb 20240.0214120.0223390.0212950.0223180.02231834,435
11 Feb 20240.0212230.0219500.0211030.0214820.02148238,870
10 Feb 20240.0209010.0213600.0208420.0212120.02121240,262
09 Feb 20240.0207160.0209300.0206530.0208820.02088240,442
08 Feb 20240.0216380.0218130.0203410.0207050.02070536,138
07 Feb 20240.0215580.0216920.0211470.0216370.02163732,347
06 Feb 20240.0215880.0216330.0210450.0215880.02158835,456
05 Feb 20240.0221630.0222010.0212820.0214620.02146228,317
04 Feb 20240.0213300.0221870.0212820.0221700.02217027,260
03 Feb 20240.0212060.0221050.0208130.0212930.02129331,862
02 Feb 20240.0208570.0216890.0207680.0211690.02116933,201
01 Feb 20240.0206340.0209150.0206070.0208480.02084839,896
31 Jan 20240.0204590.0207500.0203850.0207070.02070735,113
30 Jan 20240.0208860.0300140.0196430.0204530.02045344,423
29 Jan 20240.0200690.0211390.0200680.0208950.02089524,463
28 Jan 20240.0213540.0214310.0199850.0200680.02006837,636
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...