- Crypto Currencies
- Exchanges
- Markets
- Market Cap $
- 24h Volume $
- BTC Dominance %
- ETH Dominance %
Invesco QQQ Trust Defichain (DQQQ) historical data and Live price
Invesco QQQ Trust Defichain
DQQQ$ 211.55 + 0.772 % 
0.0033499 BTC
0.0033499 BTC MARKET CAP
0
0
24H VOLUME
0
0
CIRC.SUPPLY
0
0
MAX SUPPLY
Rank9,261
1H 0.28 %
24H 0.77 %
7D 1.54 %
EXPLORER
COMMUNITY
| Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
|---|---|---|---|---|---|---|
| 4/27/24 | 206.687 | 210.372 | 203.882 | 209.968 | 930.4 | 0 |
| 4/26/24 | 207.933 | 208.733 | 205.318 | 206.687 | 780.65 | 0 |
| 4/25/24 | 200.859 | 209.617 | 200.303 | 207.933 | 551.47 | 0 |
| 4/24/24 | 212.214 | 214.808 | 199.661 | 200.859 | 367.39 | 0 |
| 4/23/24 | 212.459 | 214.76 | 210.016 | 212.214 | 1,130.51 | 0 |
| 4/22/24 | 208.076 | 213.898 | 207.534 | 212.459 | 400.21 | 0 |
| 4/21/24 | 209.559 | 211.159 | 206.612 | 208.076 | 1,839.05 | 0 |
| 4/20/24 | 206.856 | 209.632 | 193.45 | 209.559 | 7,968.77 | 0 |
| 4/19/24 | 213.428 | 217.957 | 201.649 | 206.856 | 24,014.67 | 0 |
| 4/18/24 | 209.571 | 215.069 | 207.402 | 213.428 | 917.07 | 0 |
| 4/17/24 | 180.58 | 217.71 | 175.513 | 209.571 | 6,788.69 | 0 |
| 4/16/24 | 221.725 | 221.725 | 175.421 | 180.58 | 566.27 | 0 |
| 4/15/24 | 228.882 | 236.965 | 220.623 | 221.725 | 32,271.7 | 0 |
| 4/14/24 | 231.813 | 232.162 | 219.858 | 228.882 | 53,734.72 | 0 |
| 4/13/24 | 226.789 | 239.956 | 207.995 | 231.813 | 60,598.92 | 0 |
| 4/12/24 | 194.107 | 245.826 | 176.7 | 226.789 | 3,061.54 | 0 |
| 4/11/24 | 180.29 | 251.101 | 170.611 | 194.107 | 555.95 | 0 |
| 4/10/24 | 209.528 | 244.91 | 168.672 | 180.29 | 511.69 | 0 |
| 4/9/24 | 256.628 | 257.125 | 164.946 | 209.528 | 1,310.86 | 0 |
| 4/8/24 | 245.603 | 258.556 | 245.603 | 256.628 | 803.24 | 0 |
| 4/7/24 | 243.256 | 248.647 | 243.165 | 245.603 | 583.31 | 0 |
| 4/6/24 | 241.604 | 243.256 | 240.378 | 243.256 | 0.99 | 0 |
| 4/5/24 | 242.461 | 242.461 | 235.671 | 241.604 | 0.26 | 0 |
| 4/4/24 | 239.209 | 245.727 | 234.452 | 242.461 | 2,935.84 | 0 |
| 4/3/24 | 236.976 | 240.847 | 234.352 | 239.209 | 435.23 | 0 |
| 4/2/24 | 259.165 | 259.165 | 235.508 | 236.976 | 8,916.24 | 0 |
| 4/1/24 | 254.658 | 259.64 | 246.09 | 259.165 | 10,164.41 | 0 |
| 3/31/24 | 247.637 | 256.5 | 247.154 | 254.658 | 2,709.9 | 0 |
| 3/30/24 | 249.505 | 250.786 | 246.823 | 247.637 | 0.06 | 0 |
| 3/29/24 | 249.296 | 250.019 | 246.234 | 249.505 | 1,096.51 | 0 |
| 3/28/24 | 244.854 | 251.451 | 244.854 | 249.296 | 0.78 | 0 |
| 3/27/24 | 251.973 | 254.016 | 243.571 | 244.854 | 465.36 | 0 |
| 3/26/24 | 252.813 | 257.363 | 249.572 | 251.973 | 1,033.53 | 0 |
| 3/25/24 | 248.999 | 257.354 | 243.599 | 252.813 | 4,042.28 | 0 |
| 3/24/24 | 235.399 | 250.146 | 235.399 | 248.999 | 11,139.75 | 0 |
| 3/23/24 | 231.317 | 238.409 | 229.864 | 235.399 | 413.37 | 0 |
| 3/22/24 | 238.582 | 243.601 | 228.094 | 231.317 | 1,308.33 | 0 |
| 3/21/24 | 238.165 | 242.002 | 231.302 | 238.582 | 10,041.01 | 0 |
| 3/20/24 | 184.044 | 239.863 | 184.044 | 238.165 | 7,885.13 | 0 |
| 3/19/24 | 137.196 | 184.691 | 137.196 | 184.044 | 8,277.51 | 0 |
| 3/18/24 | 137.196 | 137.196 | 137.196 | 137.196 | 8,998.84 | 0 |
| 3/17/24 | 137.763 | 137.81 | 137.162 | 137.196 | 1,113.82 | 0 |
| 3/16/24 | 259.783 | 262.281 | 137.66 | 137.763 | 157 | 0 |
| 3/15/24 | 139.38 | 260.245 | 139.342 | 259.783 | 2,245.66 | 0 |
| 3/14/24 | 139.224 | 139.543 | 137.234 | 139.38 | 0 | 0 |
| 3/13/24 | 137.727 | 140.302 | 137.086 | 139.224 | 2,737.28 | 0 |
| 3/12/24 | 138.483 | 295.608 | 136.613 | 137.727 | 1,966.15 | 0 |
| 3/11/24 | 139.024 | 142.769 | 138.483 | 138.483 | 1,684.43 | 0 |
| 3/10/24 | 138.858 | 313.735 | 138.858 | 139.024 | 0 | 0 |
| 3/9/24 | 139.032 | 140.792 | 138.858 | 138.858 | 112.65 | 0 |
| 3/8/24 | 140.755 | 142.771 | 138.856 | 139.032 | 6,105.19 | 0 |
| 3/7/24 | 257.592 | 260.437 | 136.323 | 140.755 | 391.34 | 0 |
| 3/6/24 | 134.514 | 261.037 | 133.872 | 257.592 | 294.05 | 0 |
| 3/5/24 | 130.141 | 326.222 | 130.13 | 134.514 | 370.54 | 0 |
| 3/4/24 | 123.235 | 130.287 | 123.235 | 130.141 | 10,418.84 | 0 |
| 3/3/24 | 119.425 | 123.237 | 118.912 | 123.235 | 2,199.57 | 0 |
| 3/2/24 | 113.466 | 119.446 | 113.438 | 119.425 | 1,460.53 | 0 |
| 3/1/24 | 106.729 | 114.286 | 106.659 | 113.466 | 4,831.1 | 0 |
| 2/29/24 | 102.258 | 106.775 | 102.191 | 106.729 | 3,455.71 | 0 |
| 2/28/24 | 102.591 | 109.585 | 99.689 | 102.258 | 7,013.02 | 0 |
| 2/27/24 | 101.476 | 110.359 | 101.237 | 102.591 | 128.63 | 0 |
| 2/26/24 | 105.779 | 106.297 | 101.439 | 101.476 | 0.53 | 0 |
| 2/25/24 | 97.562 | 105.819 | 97.459 | 105.779 | 116.84 | 0 |
| 2/24/24 | 91.803 | 97.602 | 91.593 | 97.562 | 714.33 | 0 |
| 2/23/24 | 91.635 | 94.918 | 91.625 | 91.803 | 1,894.13 | 0 |
| 2/22/24 | 86.922 | 91.891 | 86.79 | 91.635 | 5,117.45 | 0 |
| 2/21/24 | 88.618 | 88.647 | 84.436 | 86.922 | 1,936.86 | 0 |
| 2/20/24 | 92.283 | 92.652 | 88.604 | 88.618 | 631.77 | 0 |
| 2/19/24 | 108.855 | 108.872 | 92.267 | 92.283 | 757.07 | 0 |
| 2/18/24 | 112.858 | 113.476 | 108.157 | 108.855 | 1,266.37 | 0 |
| 2/17/24 | 125.809 | 127.502 | 112.755 | 112.858 | 2,109.28 | 0 |
| 2/16/24 | 130.615 | 136.205 | 124.322 | 125.809 | 7,212.03 | 0 |
| 2/15/24 | 133.826 | 136.285 | 128.604 | 130.615 | 20,191.7 | 0 |
| 2/14/24 | 146.361 | 147.452 | 133.139 | 133.826 | 2,534.14 | 0 |
| 2/13/24 | 174.852 | 182.905 | 146.026 | 146.361 | 29,992.64 | 0 |
| 2/12/24 | 175.045 | 204.693 | 161.595 | 174.852 | 7,506.07 | 0 |
| 2/11/24 | 175.602 | 176.193 | 175.045 | 175.045 | 3,435.12 | 0 |
| 2/10/24 | 190.226 | 192.639 | 173.461 | 175.602 | 46,874.03 | 0 |
| 2/9/24 | 203.694 | 214.897 | 188.94 | 190.226 | 14,040.12 | 0 |
| 2/8/24 | 197.161 | 203.715 | 197.1 | 203.694 | 2,194.1 | 0 |
| 2/7/24 | 194.401 | 197.996 | 194.318 | 197.161 | 825.37 | 0 |
| 2/6/24 | 183.175 | 194.502 | 183.173 | 194.401 | 1,211.49 | 0 |
| 2/5/24 | 264.956 | 270.22 | 180.519 | 183.175 | 87.31 | 0 |
| 2/4/24 | 242.352 | 270.6 | 242.309 | 264.956 | 10,761 | 0 |
| 2/3/24 | 243.164 | 243.824 | 242.115 | 242.352 | 1,963.52 | 0 |
| 2/2/24 | 247.059 | 282.343 | 240.876 | 243.164 | 7,171.19 | 0 |
| 2/1/24 | 245.479 | 247.388 | 239.879 | 247.059 | 17,784.48 | 0 |
| 1/31/24 | 253.122 | 255.705 | 238.599 | 245.479 | 4,819.43 | 0 |
| 1/30/24 | 142.115 | 272.806 | 135.816 | 253.122 | 9,670.52 | 0 |
| 1/29/24 | 161.151 | 161.195 | 141.233 | 142.115 | 926.23 | 0 |
