Identifier on ZB.com: ada_qc
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2018-07-24 |
1.1540 QC |
7,597,808.3000 ADA |
1.1730 QC |
1.1180 QC |
1.1920 QC |
1.1350 QC |
| 2018-07-23 |
1.1595 QC |
13,218,367.7000 ADA |
1.1450 QC |
1.0880 QC |
1.1940 QC |
1.1740 QC |
| 2018-07-22 |
1.1625 QC |
11,325,536.8000 ADA |
1.1800 QC |
1.1200 QC |
1.2130 QC |
1.1450 QC |
| 2018-07-21 |
1.1495 QC |
6,278,658.5000 ADA |
1.1280 QC |
1.0860 QC |
1.1980 QC |
1.1710 QC |
| 2018-07-20 |
1.1350 QC |
9,894,296.3000 ADA |
1.1420 QC |
1.0240 QC |
1.1900 QC |
1.1280 QC |
| 2018-07-19 |
1.1710 QC |
8,868,731.2000 ADA |
1.2000 QC |
1.1400 QC |
1.2470 QC |
1.1420 QC |
| 2018-07-18 |
1.2130 QC |
12,757,245.6000 ADA |
1.2280 QC |
1.1210 QC |
1.2930 QC |
1.1980 QC |
| 2018-07-17 |
1.1235 QC |
12,988,557.1000 ADA |
1.0190 QC |
1.0090 QC |
1.2770 QC |
1.2280 QC |
| 2018-07-16 |
1.0185 QC |
4,277,605.3000 ADA |
1.0130 QC |
0.9910 QC |
1.0500 QC |
1.0240 QC |
| 2018-07-15 |
0.9890 QC |
4,819,386.8000 ADA |
0.9600 QC |
0.9410 QC |
1.0200 QC |
1.0180 QC |
| 2018-07-14 |
0.9400 QC |
3,557,536.3000 ADA |
0.9210 QC |
0.9050 QC |
0.9700 QC |
0.9590 QC |
| 2018-07-13 |
0.8880 QC |
4,937,700.4000 ADA |
0.8560 QC |
0.8420 QC |
0.9470 QC |
0.9200 QC |
| 2018-07-12 |
0.8470 QC |
2,099,847.2000 ADA |
0.8340 QC |
0.8210 QC |
0.8710 QC |
0.8600 QC |
| 2018-07-11 |
0.8500 QC |
2,298,539.9000 ADA |
0.8670 QC |
0.8260 QC |
0.8850 QC |
0.8330 QC |
| 2018-07-10 |
0.8615 QC |
4,351,252.4000 ADA |
0.8630 QC |
0.8130 QC |
0.8890 QC |
0.8600 QC |
| 2018-07-09 |
0.9065 QC |
5,550,444.8000 ADA |
0.9510 QC |
0.8540 QC |
0.9590 QC |
0.8620 QC |
| 2018-07-08 |
0.9600 QC |
2,704,350.1000 ADA |
0.9700 QC |
0.9440 QC |
0.9790 QC |
0.9500 QC |
| 2018-07-07 |
0.9540 QC |
3,273,247.4000 ADA |
0.9310 QC |
0.9210 QC |
0.9930 QC |
0.9770 QC |
| 2018-07-06 |
0.9485 QC |
2,163,477.4000 ADA |
0.9660 QC |
0.9230 QC |
0.9870 QC |
0.9310 QC |
| 2018-07-05 |
0.9825 QC |
6,210,321.0000 ADA |
1.0050 QC |
0.9200 QC |
1.0170 QC |
0.9600 QC |
| 2018-07-04 |
1.0240 QC |
7,207,588.8000 ADA |
1.0430 QC |
0.9950 QC |
1.0600 QC |
1.0050 QC |
| 2018-07-03 |
1.0420 QC |
8,910,170.0000 ADA |
1.0380 QC |
0.9660 QC |
1.0700 QC |
1.0460 QC |
| 2018-07-02 |
1.0210 QC |
9,408,726.9000 ADA |
1.0040 QC |
0.9990 QC |
1.0930 QC |
1.0380 QC |
| 2018-07-01 |
0.9655 QC |
8,855,503.6000 ADA |
0.9270 QC |
0.9250 QC |
1.0500 QC |
1.0040 QC |
| 2018-06-30 |
0.9100 QC |
5,623,701.0000 ADA |
0.8930 QC |
0.8910 QC |
0.9630 QC |
0.9270 QC |
| 2018-06-29 |
0.8445 QC |
5,858,584.0000 ADA |
0.7900 QC |
0.7810 QC |
0.9160 QC |
0.8990 QC |
| 2018-06-28 |
0.8150 QC |
4,576,858.8000 ADA |
0.8410 QC |
0.7700 QC |
0.8500 QC |
0.7890 QC |
| 2018-06-27 |
0.8490 QC |
1,885,966.4000 ADA |
0.8560 QC |
0.8300 QC |
0.8630 QC |
0.8420 QC |
| 2018-06-26 |
0.8635 QC |
2,397,810.8000 ADA |
0.8700 QC |
0.8320 QC |
0.8830 QC |
0.8570 QC |
| 2018-06-25 |
0.8950 QC |
3,571,248.0000 ADA |
0.9200 QC |
0.8620 QC |
0.9390 QC |
0.8700 QC |
| 2018-06-24 |
0.8630 QC |
6,224,028.1000 ADA |
0.8110 QC |
0.8110 QC |
0.9400 QC |
0.9150 QC |
| 2018-06-23 |
0.8595 QC |
5,937,247.7000 ADA |
0.9080 QC |
0.8110 QC |
0.9500 QC |
0.8110 QC |
| 2018-06-22 |
0.9155 QC |
2,511,825.5000 ADA |
0.9260 QC |
0.9000 QC |
0.9600 QC |
0.9050 QC |
| 2018-06-21 |
0.9870 QC |
7,011,506.5000 ADA |
1.0390 QC |
0.9040 QC |
1.0480 QC |
0.9350 QC |
| 2018-06-20 |
1.0535 QC |
3,763,677.0000 ADA |
1.0680 QC |
1.0300 QC |
1.0760 QC |
1.0390 QC |
| 2018-06-19 |
1.0815 QC |
3,813,251.1000 ADA |
1.0940 QC |
1.0400 QC |
1.1050 QC |
1.0690 QC |
| 2018-06-18 |
1.0680 QC |
3,857,003.4000 ADA |
1.0420 QC |
1.0420 QC |
1.1370 QC |
1.0940 QC |
| 2018-06-17 |
1.0545 QC |
2,307,768.9000 ADA |
1.0670 QC |
1.0340 QC |
1.0780 QC |
1.0420 QC |
| 2018-06-16 |
1.0650 QC |
3,187,472.5000 ADA |
1.0630 QC |
1.0500 QC |
1.0980 QC |
1.0670 QC |
| 2018-06-15 |
1.0790 QC |
3,427,226.5000 ADA |
1.1000 QC |
1.0500 QC |
1.1360 QC |
1.0580 QC |
| 2018-06-14 |
1.0770 QC |
4,747,922.3000 ADA |
1.0540 QC |
1.0520 QC |
1.1500 QC |
1.1000 QC |
| 2018-06-13 |
1.0305 QC |
6,092,519.6000 ADA |
1.0070 QC |
0.9720 QC |
1.1570 QC |
1.0540 QC |
| 2018-06-12 |
1.0790 QC |
4,668,440.0000 ADA |
1.1400 QC |
1.0040 QC |
1.1410 QC |
1.0180 QC |
| 2018-06-11 |
1.1135 QC |
3,013,474.8000 ADA |
1.0870 QC |
1.0700 QC |
1.1890 QC |
1.1400 QC |
| 2018-06-10 |
1.1600 QC |
4,945,273.3000 ADA |
1.2310 QC |
1.0500 QC |
1.2520 QC |
1.0890 QC |
| 2018-06-09 |
1.2830 QC |
4,448,919.7000 ADA |
1.3200 QC |
1.2000 QC |
1.3430 QC |
1.2460 QC |
| 2018-06-08 |
1.3295 QC |
2,785,764.6000 ADA |
1.3330 QC |
1.3130 QC |
1.3550 QC |
1.3260 QC |
| 2018-06-07 |
1.3455 QC |
5,487,620.0000 ADA |
1.3730 QC |
1.3100 QC |
1.3960 QC |
1.3180 QC |
| 2018-06-06 |
1.3890 QC |
4,350,805.8000 ADA |
1.4050 QC |
1.3600 QC |
1.4200 QC |
1.3730 QC |
| 2018-06-05 |
1.3910 QC |
3,174,655.0000 ADA |
1.3820 QC |
1.3800 QC |
1.4340 QC |
1.4000 QC |