IQ Coin Values IQ
Be your own bank - safest and most popular wallet
Buy and sell cryptocurrency
The safe place for your coins
Date | Open | Close | High | Low |
---|---|---|---|---|
2023-09-29 | $0.005135 | $0.0048440 | $0.005113 | $0.0048440 |
2023-09-30 | $0.0048440 | $0.005123 | $0.005123 | $0.0048540 |
2023-10-01 | $0.005123 | $0.0047590 | $0.005319 | $0.0047590 |
2023-10-02 | $0.0047590 | $0.0049510 | $0.0049510 | $0.0046760 |
2023-10-03 | $0.0049510 | $0.0046630 | $0.0049370 | $0.0046630 |
2023-10-04 | $0.0046630 | $0.0047240 | $0.0047240 | $0.0047240 |
2023-10-05 | $0.0047240 | $0.0046600 | $0.0046600 | $0.0046600 |
2023-10-06 | $0.0046600 | $0.0047510 | $0.0047510 | $0.0047510 |
2023-10-07 | $0.0047510 | $0.0047470 | $0.0047520 | $0.0047470 |
2023-10-08 | $0.0047560 | $0.0047490 | $0.0047490 | $0.0047490 |
2023-10-09 | $0.0047490 | $0.0044160 | $0.0046920 | $0.0044160 |
2023-10-10 | $0.0045640 | $0.0045430 | $0.0045710 | $0.0044880 |
2023-10-11 | $0.0043830 | $0.0045680 | $0.0048370 | $0.0042990 |
2023-10-12 | $0.0045680 | $0.0045490 | $0.0045490 | $0.0045490 |
2023-10-13 | $0.0045490 | $0.0045670 | $0.0045670 | $0.0045670 |
2023-10-14 | $0.0045450 | $0.0045630 | $0.0046010 | $0.0045120 |
2023-10-15 | $0.0045650 | $0.0046200 | $0.0046200 | $0.0046200 |
2023-10-16 | $0.0046200 | $0.0045630 | $0.005133 | $0.0045630 |
2023-10-17 | $0.0045630 | $0.0048300 | $0.0048300 | $0.0045460 |
2023-10-18 | $0.0048300 | $0.0048160 | $0.0048160 | $0.0048160 |
2023-10-19 | $0.0048160 | $0.0045970 | $0.0048850 | $0.0045970 |
2023-10-20 | $0.0045970 | $0.0047490 | $0.0047490 | $0.0047490 |
2023-10-21 | $0.0047630 | $0.0049190 | $0.005028 | $0.0047190 |
2023-10-22 | $0.0047880 | $0.0045000 | $0.0048000 | $0.0045000 |
2023-10-23 | $0.0045000 | $0.0049630 | $0.005293 | $0.0049630 |
2023-10-24 | $0.0049630 | $0.005089 | $0.005428 | $0.0047490 |
2023-10-25 | $0.005089 | $0.005176 | $0.005521 | $0.0048300 |
2023-10-26 | $0.005176 | $0.0047820 | $0.005124 | $0.0047820 |
2023-10-27 | $0.0047820 | $0.0047470 | $0.0047470 | $0.0047470 |
2023-10-28 | $0.0047470 | $0.0047730 | $0.0047730 | $0.0047730 |
2023-10-29 | $0.0047730 | $0.0048350 | $0.0048350 | $0.0048350 |
2023-10-30 | $0.0048350 | $0.005174 | $0.005519 | $0.0048290 |
2023-10-31 | $0.005174 | $0.005545 | $0.005545 | $0.0048520 |
2023-11-01 | $0.005545 | $0.005670 | $0.005670 | $0.0049620 |
2023-11-02 | $0.005670 | $0.005592 | $0.005941 | $0.005242 |
2023-11-03 | $0.005592 | $0.005210 | $0.005557 | $0.005210 |
2023-11-04 | $0.005210 | $0.005614 | $0.005614 | $0.005263 |
2023-11-05 | $0.005614 | $0.005606 | $0.005957 | $0.005606 |
2023-11-06 | $0.005606 | $0.005609 | $0.005609 | $0.005609 |
2023-11-07 | $0.005609 | $0.005667 | $0.005667 | $0.005667 |
2023-11-08 | $0.005667 | $0.005702 | $0.005702 | $0.005702 |
2023-11-09 | $0.005702 | $0.005873 | $0.005873 | $0.005506 |
2023-11-10 | $0.005873 | $0.005865 | $0.005873 | $0.005863 |
2023-12-24 | $0.005719 | $0.005625 | $0.005743 | $0.005573 |
2023-12-25 | $0.005620 | $0.005684 | $0.005743 | $0.005542 |
2023-12-26 | $0.005684 | $0.005865 | $0.006161 | $0.005607 |
2023-12-27 | $0.005865 | $0.006070 | $0.006203 | $0.005865 |
2023-12-28 | $0.006070 | $0.005799 | $0.006147 | $0.005721 |
2023-12-29 | $0.005799 | $0.005725 | $0.005869 | $0.005642 |
2023-12-30 | $0.005725 | $0.005703 | $0.005806 | $0.005604 |
2023-12-31 | $0.005703 | $0.005672 | $0.005876 | $0.005618 |
2024-01-01 | $0.005672 | $0.005815 | $0.005865 | $0.005595 |
2024-01-02 | $0.005815 | $0.005854 | $0.005962 | $0.005759 |
2024-01-03 | $0.005854 | $0.005494 | $0.006063 | $0.005219 |
2024-01-04 | $0.005494 | $0.005544 | $0.005626 | $0.005320 |
2024-01-05 | $0.005544 | $0.005414 | $0.005596 | $0.005227 |
2024-01-06 | $0.005414 | $0.005387 | $0.005524 | $0.005218 |
2024-01-07 | $0.005387 | $0.005125 | $0.005486 | $0.005076 |
2024-01-08 | $0.005125 | $0.005165 | $0.005165 | $0.0048730 |
2024-01-09 | $0.005165 | $0.005105 | $0.005400 | $0.005035 |
2024-01-10 | $0.005105 | $0.005280 | $0.005392 | $0.0048770 |
2024-01-11 | $0.005280 | $0.005412 | $0.005530 | $0.005173 |
2024-01-12 | $0.005412 | $0.005189 | $0.005412 | $0.005099 |
2024-01-13 | $0.005189 | $0.005254 | $0.005346 | $0.005085 |
2024-01-14 | $0.005254 | $0.005215 | $0.005356 | $0.005168 |
2024-01-15 | $0.005215 | $0.005300 | $0.005365 | $0.005164 |
2024-01-16 | $0.005300 | $0.005371 | $0.005396 | $0.005178 |
2024-01-17 | $0.005371 | $0.005471 | $0.005504 | $0.005322 |
2024-01-18 | $0.005471 | $0.005205 | $0.005487 | $0.005141 |
2024-01-19 | $0.005205 | $0.005185 | $0.005258 | $0.005031 |
2024-01-20 | $0.005185 | $0.005202 | $0.005218 | $0.005069 |
2024-01-21 | $0.005202 | $0.005199 | $0.005338 | $0.005081 |
2024-01-22 | $0.005199 | $0.005067 | $0.005337 | $0.005027 |
2024-01-23 | $0.005067 | $0.0049330 | $0.005131 | $0.0047430 |
2024-01-24 | $0.0049330 | $0.005002 | $0.005086 | $0.0048100 |
2024-01-25 | $0.005002 | $0.0049610 | $0.005065 | $0.0048560 |
2024-01-26 | $0.0049610 | $0.005048 | $0.005062 | $0.0048720 |
2024-01-27 | $0.005048 | $0.005094 | $0.005136 | $0.0049650 |
2024-01-28 | $0.005094 | $0.005046 | $0.005187 | $0.0049850 |
2024-01-29 | $0.005046 | $0.005090 | $0.005150 | $0.0049360 |
2024-01-30 | $0.005090 | $0.005015 | $0.005155 | $0.0049850 |
2024-01-31 | $0.005015 | $0.0048530 | $0.005044 | $0.0048320 |
2024-02-01 | $0.0048530 | $0.0049180 | $0.0049740 | $0.0047570 |
2024-02-02 | $0.0049180 | $0.0049330 | $0.0049760 | $0.0048570 |
2024-02-03 | $0.0049330 | $0.0048930 | $0.005006 | $0.0048360 |
2024-02-04 | $0.0048930 | $0.0048040 | $0.0049590 | $0.0047620 |
2024-02-05 | $0.0048040 | $0.0047880 | $0.0049120 | $0.0047190 |
2024-02-06 | $0.0047880 | $0.0048410 | $0.0048930 | $0.0047240 |
2024-02-07 | $0.0048410 | $0.0048820 | $0.0049540 | $0.0046890 |
2024-02-08 | $0.0048820 | $0.0049080 | $0.0049240 | $0.0048030 |
2024-02-09 | $0.0049080 | $0.005022 | $0.005091 | $0.0049020 |
2024-02-10 | $0.005022 | $0.005046 | $0.005138 | $0.0049950 |
2024-02-11 | $0.005046 | $0.005098 | $0.005152 | $0.005002 |
2024-02-12 | $0.005098 | $0.005158 | $0.005214 | $0.005027 |
2024-02-13 | $0.005158 | $0.005130 | $0.005187 | $0.005010 |
2024-02-14 | $0.005130 | $0.005228 | $0.005319 | $0.005038 |
2024-02-15 | $0.005228 | $0.005232 | $0.005345 | $0.005118 |
2024-02-16 | $0.005232 | $0.005463 | $0.005665 | $0.005227 |
2024-02-17 | $0.005463 | $0.005482 | $0.005482 | $0.005458 |
2024-02-18 | $0.005593 | $0.005730 | $0.005899 | $0.005506 |
2024-02-19 | $0.005730 | $0.006002 | $0.006185 | $0.005663 |
2024-02-20 | $0.006002 | $0.005942 | $0.006035 | $0.005654 |
2024-02-21 | $0.005942 | $0.006300 | $0.006300 | $0.005568 |
2024-02-22 | $0.006300 | $0.008345 | $0.008400 | $0.006300 |
2024-02-23 | $0.008345 | $0.008591 | $0.009752 | $0.007791 |
2024-02-24 | $0.008591 | $0.007330 | $0.008983 | $0.007210 |
2024-02-25 | $0.007330 | $0.007817 | $0.008339 | $0.006904 |
2024-02-26 | $0.007817 | $0.008087 | $0.008323 | $0.007698 |
2024-02-27 | $0.008087 | $0.007696 | $0.008546 | $0.007414 |
2024-02-28 | $0.007696 | $0.007557 | $0.007962 | $0.007192 |
2024-02-29 | $0.007557 | $0.007656 | $0.007933 | $0.007333 |
2024-03-01 | $0.007656 | $0.008795 | $0.009112 | $0.007595 |
2024-03-02 | $0.008795 | $0.008508 | $0.008795 | $0.008108 |
2024-03-03 | $0.008508 | $0.009784 | $0.0103000 | $0.007900 |
2024-03-04 | $0.009784 | $0.009321 | $0.009784 | $0.008967 |
2024-03-05 | $0.009321 | $0.008408 | $0.009642 | $0.007812 |
2024-03-06 | $0.008408 | $0.009408 | $0.009541 | $0.008154 |
2024-03-07 | $0.009405 | $0.009720 | $0.0104000 | $0.008964 |
2024-03-08 | $0.009720 | $0.009412 | $0.009730 | $0.009109 |
2024-03-09 | $0.009412 | $0.009562 | $0.009562 | $0.009412 |
2024-03-10 | $0.0149100 | $0.0155800 | $0.0205100 | $0.0136600 |
2024-03-11 | $0.0155800 | $0.0150900 | $0.0166000 | $0.0146000 |
2024-03-12 | $0.0150900 | $0.0147500 | $0.0151400 | $0.0136000 |
2024-03-13 | $0.0147500 | $0.0151300 | $0.0177400 | $0.0144400 |
2024-03-14 | $0.0151300 | $0.0156400 | $0.0163600 | $0.0140900 |
2024-03-15 | $0.0156400 | $0.0145100 | $0.0156400 | $0.0133900 |
2024-03-16 | $0.0145100 | $0.0132200 | $0.0149200 | $0.0128900 |
2024-03-17 | $0.0132200 | $0.0146900 | $0.0151500 | $0.0124300 |
2024-03-18 | $0.0146900 | $0.0137500 | $0.0152100 | $0.0134900 |
2024-03-19 | $0.0137500 | $0.0140200 | $0.0149500 | $0.0125300 |
2024-03-20 | $0.0140300 | $0.0152500 | $0.0152500 | $0.0129700 |
2024-03-21 | $0.0152500 | $0.0144700 | $0.0152500 | $0.0139700 |
2024-03-22 | $0.0144700 | $0.0137400 | $0.0144700 | $0.0134500 |
2024-03-23 | $0.0137400 | $0.0141400 | $0.0143100 | $0.0135200 |
2024-03-24 | $0.0141400 | $0.0144500 | $0.0150400 | $0.0137700 |
2024-03-25 | $0.0144500 | $0.0151900 | $0.0153700 | $0.0141600 |
2024-03-26 | $0.0151500 | $0.0155000 | $0.0157500 | $0.0148100 |
2024-03-27 | $0.0155000 | $0.0149700 | $0.0163100 | $0.0145300 |
2024-03-28 | $0.0149700 | $0.0150900 | $0.0152000 | $0.0144100 |
2024-03-29 | $0.0150900 | $0.0143200 | $0.0150900 | $0.0142100 |
2024-03-30 | $0.0143200 | $0.0140800 | $0.0144900 | $0.0140600 |
2024-03-31 | $0.0140800 | $0.0144400 | $0.0147600 | $0.0138900 |
2024-04-01 | $0.0144400 | $0.0133600 | $0.0144400 | $0.0128800 |
2024-04-02 | $0.0133600 | $0.0120900 | $0.0133600 | $0.0118400 |
2024-04-03 | $0.0120900 | $0.0115400 | $0.0122500 | $0.0112900 |
2024-04-04 | $0.0115400 | $0.0119400 | $0.0121100 | $0.0110400 |
2024-04-05 | $0.0119400 | $0.0116000 | $0.0119400 | $0.0110500 |
2024-04-06 | $0.0116000 | $0.0116900 | $0.0117500 | $0.0114700 |
2024-04-07 | $0.0116900 | $0.0117700 | $0.0118900 | $0.0116200 |
2024-04-08 | $0.0117700 | $0.0124600 | $0.0128900 | $0.0117700 |
2024-04-09 | $0.0124600 | $0.0118100 | $0.0124600 | $0.0117300 |
2024-04-10 | $0.0118100 | $0.0113300 | $0.0118400 | $0.0110000 |
2024-04-11 | $0.0113300 | $0.0112300 | $0.0113400 | $0.0110500 |
2024-04-12 | $0.0112300 | $0.009625 | $0.0112900 | $0.009427 |
2024-04-13 | $0.009625 | $0.008382 | $0.009633 | $0.007676 |
2024-04-14 | $0.008382 | $0.009036 | $0.009121 | $0.007865 |
2024-04-15 | $0.009051 | $0.009156 | $0.0102300 | $0.008711 |
2024-04-16 | $0.009156 | $0.008873 | $0.009181 | $0.008491 |
2024-04-17 | $0.008873 | $0.008409 | $0.008920 | $0.008202 |
2024-04-18 | $0.008409 | $0.008792 | $0.008792 | $0.008162 |
2024-04-19 | $0.008792 | $0.008708 | $0.008945 | $0.008104 |
2024-04-20 | $0.008708 | $0.009276 | $0.009464 | $0.008579 |
2024-04-21 | $0.009276 | $0.009132 | $0.009634 | $0.009007 |
2024-04-22 | $0.009132 | $0.009649 | $0.009835 | $0.009127 |
2024-04-23 | $0.009649 | $0.0103700 | $0.0105700 | $0.009570 |
2024-04-24 | $0.0103700 | $0.009468 | $0.0103800 | $0.009319 |
2024-04-25 | $0.009468 | $0.009185 | $0.009577 | $0.008899 |
2024-04-26 | $0.009185 | $0.009003 | $0.009196 | $0.008895 |
2024-04-27 | $0.009003 | $0.0099550 | $0.0115000 | $0.008980 |
2024-04-28 | $0.0099550 | $0.009623 | $0.0103400 | $0.009490 |
2024-04-29 | $0.009623 | $0.009214 | $0.009623 | $0.008979 |
2024-04-30 | $0.009214 | $0.008536 | $0.009291 | $0.008345 |
2024-05-01 | $0.008536 | $0.008500 | $0.008536 | $0.008500 |
2024-05-02 | $0.008688 | $0.008759 | $0.008916 | $0.008226 |
2024-05-03 | $0.008759 | $0.009132 | $0.009224 | $0.008622 |
2024-05-04 | $0.009132 | $0.009454 | $0.009573 | $0.008979 |
2024-05-05 | $0.009454 | $0.0101500 | $0.0107100 | $0.009162 |
2024-05-06 | $0.0101500 | $0.009744 | $0.0106300 | $0.009729 |
2024-05-07 | $0.009744 | $0.0099400 | $0.0104300 | $0.009664 |
2024-05-08 | $0.0099400 | $0.009495 | $0.0099790 | $0.009401 |
2024-05-09 | $0.009495 | $0.009791 | $0.009849 | $0.009218 |
2024-05-10 | $0.009791 | $0.009430 | $0.0101800 | $0.009352 |
2024-05-11 | $0.009430 | $0.009417 | $0.009533 | $0.009203 |
2024-05-12 | $0.009417 | $0.009601 | $0.009854 | $0.009361 |
2024-05-13 | $0.009601 | $0.009328 | $0.009640 | $0.008927 |
2024-05-14 | $0.009328 | $0.008935 | $0.009496 | $0.008885 |
2024-05-15 | $0.008935 | $0.009848 | $0.009881 | $0.008935 |
2024-05-16 | $0.009848 | $0.009665 | $0.0116700 | $0.009358 |
2024-05-17 | $0.009665 | $0.009883 | $0.0100800 | $0.009401 |
2024-05-18 | $0.009883 | $0.0108000 | $0.0108500 | $0.009878 |
2024-05-19 | $0.0108000 | $0.0100400 | $0.0108700 | $0.0100100 |
2024-05-20 | $0.0100400 | $0.0109700 | $0.0110400 | $0.0100300 |
2024-05-21 | $0.0109600 | $0.0106800 | $0.0109700 | $0.0105100 |
2024-05-22 | $0.0106800 | $0.0104400 | $0.0107400 | $0.0099900 |
2024-05-23 | $0.0104400 | $0.0099800 | $0.0105200 | $0.009641 |
2024-05-24 | $0.0099800 | $0.0099450 | $0.0100300 | $0.009583 |
2024-05-25 | $0.0099450 | $0.0100500 | $0.0100700 | $0.009840 |
2024-05-26 | $0.0100500 | $0.009853 | $0.0101000 | $0.009754 |
2024-05-27 | $0.009853 | $0.009841 | $0.0099760 | $0.009623 |
2024-05-28 | $0.009841 | $0.009598 | $0.009867 | $0.009335 |
2024-05-29 | $0.009598 | $0.009648 | $0.0099930 | $0.009375 |
2024-05-30 | $0.009648 | $0.009337 | $0.009747 | $0.009211 |
2024-05-31 | $0.009337 | $0.009235 | $0.009434 | $0.009009 |
2024-06-01 | $0.009235 | $0.009230 | $0.009377 | $0.009114 |
2024-06-02 | $0.009230 | $0.009066 | $0.0101300 | $0.008979 |
2024-06-03 | $0.009066 | $0.008928 | $0.009207 | $0.008843 |
2024-06-04 | $0.008928 | $0.008935 | $0.008935 | $0.008916 |
2024-06-06 | $0.009173 | $0.009149 | $0.009303 | $0.008955 |
2024-06-07 | $0.009149 | $0.009143 | $0.009158 | $0.009143 |
2024-06-08 | $0.008563 | $0.008388 | $0.008844 | $0.008243 |
2024-06-09 | $0.008388 | $0.008459 | $0.009231 | $0.008259 |
2024-06-10 | $0.008459 | $0.008199 | $0.008998 | $0.008062 |
2024-06-11 | $0.008199 | $0.007901 | $0.008622 | $0.007778 |
2024-06-12 | $0.007901 | $0.008256 | $0.008393 | $0.007732 |
2024-06-13 | $0.008256 | $0.007800 | $0.008807 | $0.007729 |
2024-06-14 | $0.007800 | $0.007518 | $0.007901 | $0.007425 |
2024-06-15 | $0.007518 | $0.007607 | $0.007672 | $0.007412 |
2024-06-16 | $0.007607 | $0.007234 | $0.008201 | $0.007224 |
2024-06-17 | $0.007234 | $0.006253 | $0.007236 | $0.006088 |
2024-06-18 | $0.006253 | $0.005931 | $0.006402 | $0.005531 |
2024-06-19 | $0.005931 | $0.006059 | $0.006640 | $0.005931 |
2024-06-20 | $0.006059 | $0.006198 | $0.006431 | $0.006001 |
2024-06-21 | $0.006198 | $0.006145 | $0.006284 | $0.006008 |
2024-06-22 | $0.006145 | $0.006213 | $0.006280 | $0.006043 |
2024-06-23 | $0.006213 | $0.005988 | $0.006298 | $0.005956 |
2024-06-24 | $0.005988 | $0.005997 | $0.006029 | $0.005649 |
2024-06-25 | $0.005997 | $0.005991 | $0.006003 | $0.005982 |
Paar | Vahetus |
---|---|
IQ/EOS | bigone |
IQ/BNB | binance |
IQ/BUSD | binance |
IQ/BTC | bitfinex |
IQ/EOS | bitfinex |
IQ/USD | bitfinex |
IQ/USDT | bitfinex |
IQ/BTC | bithumbglobal |
IQ/USDT | bittrex |
IQ/USDT | coinex |
IQ/BTC | coinsbit |
IQ/USD | cryptodotcom |
IQ/USDT | cryptodotcom |
IQ/USDT | digifinex |
IQ/ETH | gateio |
IQ/BTC | livecoin |
IQ/EOS | livecoin |
IQ/USDT | livecoin |
IQ/BTC | okex |
IQ/USDT | okex |
IQ/BITCNY | openledger |
IQ/BITUSD | openledger |
IQ/BTC | openledger |
IQ/BTS | openledger |
IQ/EOS | openledger |
IQ/WETH | sushiswap |
IQ/EOS | switcheo |
IQ/FRAX | uniswapv2 |
IQ/BTC | upbit |
IQ/KRW | upbit |
IQ/USDT | zbg |
Everipedia calls itself the next generation encyclopedia rebuilt for the modern age. It´s a blockchain-based encyclopedia with more than 6 million articles.
Sorry, detailed technology about IQ Global is not currently available
Sorry, detailed features about IQ Global is not currently available