Identifier on ZB.com: ada_qc
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-04-07 |
7.8665 QC |
8,362.2000 ADA |
7.7861 QC |
7.7417 QC |
7.7647 QC |
7.8666 QC |
| 2022-04-06 |
7.9584 QC |
41,074.4000 ADA |
8.0451 QC |
7.7000 QC |
7.8902 QC |
7.7000 QC |
| 2022-04-05 |
8.5656 QC |
2,461.6000 ADA |
8.5879 QC |
8.4573 QC |
8.5138 QC |
8.4936 QC |
| 2022-04-04 |
8.5305 QC |
2,677.9000 ADA |
8.5166 QC |
8.3665 QC |
8.5474 QC |
8.5200 QC |
| 2022-04-03 |
8.4902 QC |
173,724.2000 ADA |
8.4210 QC |
8.3940 QC |
8.4496 QC |
8.5085 QC |
| 2022-04-02 |
8.2697 QC |
102.8000 ADA |
8.3098 QC |
8.2276 QC |
8.3098 QC |
8.3300 QC |
| 2022-04-01 |
8.3230 QC |
9,082.6000 ADA |
8.3167 QC |
8.2507 QC |
8.3190 QC |
8.3199 QC |
| 2022-03-31 |
8.3407 QC |
10,272.4000 ADA |
8.4064 QC |
8.2790 QC |
8.3396 QC |
8.3396 QC |
| 2022-03-30 |
8.5296 QC |
27,478.2000 ADA |
8.5553 QC |
8.4928 QC |
8.5500 QC |
8.5500 QC |
| 2022-03-29 |
8.5140 QC |
155,576.7000 ADA |
8.6051 QC |
8.4007 QC |
8.4947 QC |
8.4553 QC |
| 2022-03-28 |
8.6235 QC |
43,271.2000 ADA |
8.5868 QC |
8.3578 QC |
8.6066 QC |
8.5100 QC |
| 2022-03-27 |
8.1730 QC |
153,919.2000 ADA |
8.1037 QC |
8.0209 QC |
8.2400 QC |
8.3900 QC |
| 2022-03-26 |
8.1113 QC |
26,813.1000 ADA |
8.1077 QC |
8.0650 QC |
8.1446 QC |
8.2000 QC |
| 2022-03-25 |
7.9546 QC |
29,600.7000 ADA |
8.0681 QC |
7.8000 QC |
8.0125 QC |
7.9711 QC |
| 2022-03-24 |
8.1517 QC |
960,134.5000 ADA |
7.9196 QC |
7.4733 QC |
7.8888 QC |
8.1433 QC |
| 2022-03-23 |
7.4591 QC |
824,457.7000 ADA |
7.0199 QC |
6.9395 QC |
7.0000 QC |
7.9389 QC |
| 2022-03-22 |
6.8968 QC |
552,713.1000 ADA |
6.6093 QC |
6.4814 QC |
6.6495 QC |
7.0694 QC |
| 2022-03-21 |
6.4756 QC |
300,221.0000 ADA |
6.3127 QC |
6.1815 QC |
6.3805 QC |
6.5711 QC |
| 2022-03-20 |
6.3913 QC |
399,480.8000 ADA |
6.4742 QC |
6.2281 QC |
6.3687 QC |
6.3386 QC |
| 2022-03-19 |
6.2758 QC |
292,357.6000 ADA |
6.1295 QC |
6.0870 QC |
6.1792 QC |
6.4257 QC |
| 2022-03-18 |
6.0927 QC |
1,663,686.4000 ADA |
6.0215 QC |
5.9200 QC |
5.9837 QC |
6.1201 QC |
| 2022-03-17 |
6.1135 QC |
28,153.1000 ADA |
6.0875 QC |
6.0637 QC |
6.0700 QC |
6.0700 QC |
| 2022-03-16 |
5.9074 QC |
3,367.5000 ADA |
5.8599 QC |
5.8588 QC |
5.9793 QC |
5.9446 QC |
| 2022-03-15 |
5.9015 QC |
52,963.0000 ADA |
5.8652 QC |
5.7900 QC |
5.8463 QC |
5.8463 QC |
| 2022-03-14 |
5.7608 QC |
23.7000 ADA |
5.7858 QC |
5.7300 QC |
5.8006 QC |
5.8100 QC |
| 2022-03-13 |
5.7679 QC |
20,964.5000 ADA |
5.8951 QC |
5.7233 QC |
5.8254 QC |
5.7233 QC |
| 2022-03-12 |
5.7786 QC |
189.7000 ADA |
5.7735 QC |
5.7501 QC |
5.7681 QC |
5.7681 QC |
| 2022-03-11 |
5.7100 QC |
14,818.2000 ADA |
5.7666 QC |
5.6501 QC |
5.7455 QC |
5.7183 QC |
| 2022-03-10 |
5.8701 QC |
29,049.4000 ADA |
5.8192 QC |
5.7786 QC |
5.8349 QC |
5.8738 QC |
| 2022-03-09 |
6.1021 QC |
25,837.6000 ADA |
6.1332 QC |
6.0013 QC |
6.1396 QC |
6.1195 QC |
| 2022-03-08 |
5.7820 QC |
10,995.9000 ADA |
5.7501 QC |
5.7036 QC |
5.7100 QC |
5.7100 QC |
| 2022-03-07 |
5.7555 QC |
39,990.6000 ADA |
5.7022 QC |
5.6300 QC |
5.8071 QC |
5.8928 QC |
| 2022-03-06 |
6.0800 QC |
46,334.0000 ADA |
6.1534 QC |
5.9000 QC |
6.0496 QC |
5.9500 QC |
| 2022-03-05 |
6.0953 QC |
94,456.4000 ADA |
6.0349 QC |
5.9021 QC |
5.9700 QC |
6.1513 QC |
| 2022-03-04 |
6.1259 QC |
108,676.9000 ADA |
6.3070 QC |
5.9680 QC |
6.0400 QC |
6.0265 QC |
| 2022-03-03 |
6.3795 QC |
155,124.7000 ADA |
6.5723 QC |
6.2240 QC |
6.2992 QC |
6.3600 QC |
| 2022-03-02 |
6.6372 QC |
289,534.2000 ADA |
6.7004 QC |
6.4598 QC |
6.5340 QC |
6.5300 QC |
| 2022-03-01 |
6.7914 QC |
6,613.1000 ADA |
6.7672 QC |
6.7072 QC |
6.8261 QC |
6.7546 QC |
| 2022-02-28 |
6.6285 QC |
32,108.6000 ADA |
6.6398 QC |
6.5624 QC |
6.6756 QC |
6.7000 QC |
| 2022-02-27 |
6.1207 QC |
2,002.3000 ADA |
6.0750 QC |
6.0750 QC |
6.1030 QC |
6.1700 QC |
| 2022-02-26 |
6.3397 QC |
2,025.6000 ADA |
6.4148 QC |
6.2840 QC |
6.3193 QC |
6.2840 QC |
| 2022-02-25 |
6.3597 QC |
21,088.8000 ADA |
6.2894 QC |
6.2380 QC |
6.2939 QC |
6.3927 QC |
| 2022-02-24 |
6.1202 QC |
33,253.9000 ADA |
5.9785 QC |
5.9036 QC |
6.1054 QC |
6.1694 QC |
| 2022-02-23 |
6.5434 QC |
22,475.6000 ADA |
6.5196 QC |
6.4754 QC |
6.5233 QC |
6.4840 QC |
| 2022-02-22 |
6.3500 QC |
1,835.4000 ADA |
6.4019 QC |
6.2880 QC |
6.3523 QC |
6.2880 QC |
| 2022-02-21 |
6.6381 QC |
346.1000 ADA |
6.6485 QC |
6.5220 QC |
6.6346 QC |
6.5220 QC |
| 2022-02-20 |
6.7594 QC |
2,616.7000 ADA |
6.7331 QC |
6.6518 QC |
6.7040 QC |
6.7040 QC |
| 2022-02-19 |
7.0960 QC |
5,838.9000 ADA |
7.0537 QC |
7.0030 QC |
7.0537 QC |
7.0836 QC |
| 2022-02-18 |
7.0905 QC |
11,558.1000 ADA |
7.1426 QC |
7.0002 QC |
7.1451 QC |
7.0875 QC |
| 2022-02-17 |
7.2505 QC |
2,640.1000 ADA |
7.3006 QC |
7.1671 QC |
7.2362 QC |
7.1851 QC |