Alpha Quark Token (AQT) historical data and Live price

Alpha Quark Token

AQT

$ 1.42 -6.029 %

0.00002227 BTC

MARKET CAP
38.116 M

24H VOLUME
3.2 M

CIRC.SUPPLY
26.806 M

MAX SUPPLY
30 M

AQT

USD

Rank693

1H 0.18 %

24H -6.03 %

7D 3.26 %

EXPLORER 1
2
3

CODE

WHITE PAPER

WEBSITE

COMMUNITY

Date	Open (USD)	High (USD)	Low (USD)	Close (USD)	Volume (USD)	Market Cap (USD)
4/24/24	1.533	1.544	1.401	1.464	2,839,903.18	39,252,613.55
4/23/24	1.543	1.729	1.451	1.533	20,191,638.03	41,101,288.82
4/21/24	1.503	1.556	1.495	1.518	1,700,490.48	40,701,575.62
4/20/24	1.434	1.512	1.412	1.503	1,179,719.6	40,292,834.36
4/18/24	1.362	1.438	1.258	1.437	1,974,768.98	38,296,088.22
4/13/24	1.622	1.719	1.277	1.411	4,374,626.85	37,579,016.56
4/10/24	1.746	1.797	1.711	1.749	3,282,971.6	46,597,726.76
4/9/24	1.775	1.782	1.692	1.746	1,862,409.73	46,519,248.28
3/23/24	1.743	1.822	1.736	1.784	3,272,392.6	47,519,237.09
3/20/24	1.647	1.795	1.564	1.788	3,228,285.62	47,626,154.46
3/17/24	1.84	1.877	1.665	1.871	5,110,127.78	49,850,551.1
3/14/24	2.175	2.179	1.966	2.086	8,937,222.38	55,572,422.05
3/12/24	2.113	2.352	2.049	2.178	30,790,259.82	58,028,093.94
3/11/24	1.988	2.226	1.898	2.113	26,725,664.52	56,289,704.87
3/9/24	1.97	2.016	1.901	2.007	6,065,756.78	53,474,268.36
3/4/24	1.785	1.845	1.743	1.843	7,453,419.35	49,112,016.96
3/2/24	1.914	2.242	1.726	1.812	60,459,970.69	48,262,918.74
3/1/24	1.708	1.907	1.693	1.907	5,886,930.53	50,817,009.12
2/29/24	1.585	1.728	1.574	1.709	14,300,502.13	45,535,190.17
2/27/24	1.509	1.525	1.492	1.525	1,687,249.15	40,625,991.83
2/25/24	1.514	1.548	1.474	1.503	1,476,182.97	40,036,101.83
2/15/24	1.404	1.443	1.393	1.44	1,426,139.25	38,371,857.26
2/1/24	1.387	1.395	1.342	1.364	964,608.8	36,325,114.84
1/26/24	1.405	1.446	1.371	1.439	1,702,854.62	38,345,415.33
1/22/24	1.471	1.471	1.353	1.381	1,669,305.58	36,783,111.15
1/20/24	1.441	1.456	1.413	1.44	1,117,047.79	38,371,264.07
1/16/24	1.715	1.753	1.626	1.658	11,973,764.4	44,178,477.7
8/3/21	3.563	3.649	3.355	3.512	15,994,500.92	59,963,419.73
8/2/21	3.459	3.594	3.417	3.576	25,476,354.66	61,063,131.09
8/1/21	3.668	3.737	3.416	3.459	27,522,904.87	59,065,517.03
7/31/21	3.564	3.754	3.481	3.664	35,497,660.2	62,551,267.5
7/30/21	3.588	3.623	3.25	3.581	41,012,083.38	58,832,955.83
7/29/21	3.49	3.736	3.308	3.583	66,541,900.07	58,868,961.38
7/28/21	3.621	3.621	3.349	3.507	34,629,269.83	57,623,759.06
7/27/21	3.574	3.857	3.142	3.595	120,908,814.9	59,060,796.75
7/26/21	4.31	4.677	3.487	3.582	195,131,944.56	58,857,306.74
7/25/21	2.929	4.669	2.929	4.314	607,422,415.87	70,874,857.46
7/24/21	2.804	2.951	2.699	2.916	32,858,591.31	47,916,977.54
7/23/21	2.637	2.873	2.564	2.795	48,259,100.68	45,926,622.11
7/22/21	2.614	2.675	2.487	2.628	24,778,672.07	43,185,086.13
7/21/21	2.39	2.613	2.206	2.605	31,484,687	42,799,207.01
7/20/21	2.558	2.666	2.103	2.364	60,724,844.79	38,836,380.28
7/19/21	2.827	2.827	2.413	2.571	18,917,529.93	42,245,327.18
7/18/21	2.857	2.888	2.718	2.827	15,416,504.77	46,449,561.75
7/17/21	3.054	3.404	2.696	2.849	40,776,009.49	46,804,369.57
7/16/21	3.54	3.54	2.916	3.059	63,091,750.41	50,253,625.08
7/15/21	3.319	3.922	3.152	3.518	245,419,272.46	57,797,800.56
7/14/21	3.583	3.583	2.821	3.277	83,579,874.23	53,837,426.43
7/13/21	4.174	4.683	3.391	3.531	246,116,663.66	56,586,635.63
7/12/21	2.572	4.297	2.572	4.183	798,577,216.26	65,288,584.43
7/11/21	2.261	2.794	2.261	2.572	108,070,841.35	40,141,198.65
7/10/21	2.336	2.362	2.217	2.261	6,204,023.96	35,287,076.96
7/9/21	2.386	2.386	2.06	2.353	16,484,097.83	36,727,406.55
7/8/21	2.795	2.795	2.303	2.386	24,107,957.05	37,245,423.22
7/7/21	2.572	2.892	2.527	2.799	49,375,396	43,686,921.96
7/6/21	2.52	2.679	2.439	2.569	14,672,103.21	40,097,026.58
7/5/21	2.437	2.68	2.248	2.521	724,624.49	39,344,041.09
7/4/21	2.317	2.496	2.222	2.437	252,171.71	38,033,721.21
7/3/21	2.305	2.448	2.111	2.318	430,327.67	36,175,550.86
7/2/21	2.149	2.337	1.941	2.293	426,842.35	35,790,643.35
7/1/21	2.014	2.245	1.829	2.134	305,067.9	33,314,347.37
6/30/21	1.781	2.097	1.774	2.083	864,170.36	32,521,200.85
6/29/21	1.603	1.948	1.52	1.779	506,826.62	26,620,170.35
6/28/21	1.425	1.618	1.386	1.603	214,597.46	23,980,442.93
6/27/21	1.405	1.493	1.347	1.425	125,451.34	21,325,147.23
6/26/21	1.43	1.489	1.257	1.403	171,067.59	20,989,069.52
6/25/21	1.398	1.743	1.358	1.43	512,632.34	21,391,532.44
6/24/21	1.244	1.437	1.228	1.398	219,904.71	20,914,017.68
6/23/21	1.137	1.305	1.112	1.244	242,312.2	18,617,046.82
6/22/21	1.281	1.353	0.976	1.137	291,545.3	17,013,497
6/21/21	1.851	1.851	1.251	1.29	340,054.32	19,301,051.71
6/20/21	1.975	1.978	1.728	1.851	163,984.65	27,695,248.37
6/19/21	1.926	2.045	1.926	1.975	164,661.23	29,545,070.02
6/18/21	2.048	2.058	1.906	1.929	214,578.34	28,865,198.8
6/17/21	2.131	2.165	2.036	2.048	217,475.34	30,647,022.82
6/16/21	2.265	2.432	2.08	2.13	367,319.67	31,872,557.22
6/15/21	2.232	2.299	2.149	2.267	182,074.79	33,913,253.89
6/14/21	2.143	2.306	2.026	2.254	403,046.62	33,716,733.32
6/13/21	2.154	2.226	1.916	2.143	507,781.31	32,056,744.73
6/12/21	2.69	2.744	2.024	2.155	620,836.59	32,239,933.77
6/11/21	3.093	3.246	2.598	2.69	752,374.43	40,242,574.73
6/10/21	3.042	3.137	2.904	3.114	495,745.27	46,593,455.8
6/9/21	2.975	3.265	2.934	3.041	1,918,253.68	42,306,966.6
6/7/21	3.532	3.724	3.15	3.219	1,433,407.14	42,123,358.56
6/6/21	3.326	4.73	3.243	3.532	935,101.01	46,213,075.81
6/5/21	3.446	3.461	3.283	3.326	189,638.33	43,519,880.18
6/4/21	3.662	3.712	3.289	3.447	296,958.16	45,109,626.57
6/3/21	3.534	3.828	3.484	3.66	412,723.37	47,895,320.42
6/2/21	3.49	3.63	3.368	3.535	206,486.61	46,247,216.83
6/1/21	3.649	3.649	3.407	3.491	300,104.53	45,659,087.97

Similar Coins