Quantum Blockchain Technologies PLC (QBTQ)

QBTQ
🏛️ 영국 →
0.70
마지막 업데이트: 2025-10-03
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2022-12-30 1.13 1.14 1.06 1.13 2.5M
2022-12-29 1.13 1.14 1.09 1.13 0.6M
2022-12-28 1.15 1.18 1.09 1.13 3.8M
2022-12-23 1.25 1.26 1.11 1.15 4.1M
2022-12-22 1.25 1.27 1.20 1.25 1.4M
2022-12-21 1.25 1.30 1.19 1.25 6.7M
2022-12-20 1.00 1.39 1.00 1.25 20.5M
2022-12-19 1.03 1.05 0.97 1.00 2.2M
2022-12-16 1.05 1.10 1.01 1.03 4.8M
2022-12-15 1.08 1.10 1.02 1.05 4.0M
2022-12-14 1.08 1.20 1.06 1.08 4.8M
2022-12-13 1.10 1.12 1.01 1.05 9.3M
2022-12-12 1.28 1.30 1.07 1.10 28.7M
2022-12-09 1.33 1.35 1.27 1.28 7.6M
2022-12-08 1.45 1.48 1.28 1.35 6.1M
2022-12-07 1.23 1.58 1.20 1.45 25.5M
2022-12-06 1.18 1.39 1.12 1.12 19.4M
2022-12-05 0.88 1.19 0.86 1.18 25.9M
2022-12-02 0.88 0.90 0.85 0.88 12.4M
2022-12-01 0.93 0.95 0.87 0.88 5.7M
2022-11-30 0.93 0.99 0.91 0.93 5.6M
2022-11-29 0.95 1.03 0.91 0.93 14.7M
2022-11-28 0.98 0.98 0.91 0.95 3.0M
2022-11-25 1.05 1.06 0.95 0.98 9.7M
2022-11-24 1.08 1.09 1.02 1.05 2.2M
2022-11-23 0.93 1.16 0.92 1.08 9.2M
2022-11-22 0.98 0.98 0.90 0.93 6.4M
2022-11-21 1.03 1.02 0.96 0.98 4.5M
2022-11-18 1.05 1.07 0.97 1.03 10.4M
2022-11-17 1.03 1.19 0.94 1.05 22.6M
2022-11-16 1.08 1.18 1.01 1.03 10.7M
2022-11-15 1.30 1.34 0.95 1.13 55.5M
2022-11-14 1.35 1.34 1.23 1.30 4.7M
2022-11-11 1.35 1.40 1.27 1.35 4.1M
2022-11-10 1.28 1.40 1.23 1.35 3.0M
2022-11-09 1.35 1.34 1.26 1.28 3.7M
2022-11-08 1.43 1.40 1.33 1.35 7.1M
2022-11-07 1.45 1.45 1.35 1.45 4.7M
2022-11-04 1.35 1.47 1.33 1.45 6.1M
2022-11-03 1.45 1.45 1.32 1.35 7.6M
2022-11-02 1.50 1.53 1.35 1.45 7.9M
2022-11-01 1.70 1.78 1.46 1.50 15.0M
2022-10-31 1.43 1.49 1.33 1.38 7.9M
2022-10-28 1.45 1.50 1.40 1.43 4.2M
2022-10-27 1.53 1.52 1.41 1.45 4.6M
2022-10-26 1.43 1.56 1.41 1.53 5.5M
2022-10-25 1.55 1.56 1.36 1.43 7.0M
2022-10-24 1.45 1.59 1.42 1.55 4.4M
2022-10-21 1.55 1.54 1.44 1.45 5.1M
2022-10-20 1.65 1.65 1.43 1.55 7.3M
2022-10-19 1.70 1.73 1.61 1.65 3.5M
2022-10-18 1.75 1.79 1.67 1.70 5.1M
2022-10-17 1.65 1.88 1.66 1.75 10.9M
2022-10-14 1.45 1.70 1.44 1.65 8.8M
2022-10-13 1.60 1.62 1.40 1.45 9.5M
2022-10-12 1.55 1.68 1.50 1.60 4.2M
2022-10-11 1.50 1.58 1.44 1.55 4.8M
2022-10-10 1.50 1.54 1.44 1.50 2.4M
2022-10-07 1.45 1.56 1.42 1.50 2.2M
2022-10-06 1.50 1.54 1.42 1.45 2.4M
2022-10-05 1.55 1.58 1.40 1.50 1.9M
2022-10-04 1.55 1.60 1.53 1.55 2.3M
2022-10-03 1.50 1.60 1.43 1.55 2.8M
2022-09-30 1.55 1.60 1.42 1.60 3.1M
2022-09-29 1.60 1.64 1.50 1.55 2.9M
2022-09-28 1.60 1.69 1.50 1.60 3.4M
2022-09-27 1.55 1.75 1.57 1.65 3.6M
2022-09-26 1.45 1.60 1.41 1.55 6.0M
2022-09-23 1.45 1.50 1.40 1.45 2.3M
2022-09-22 1.45 1.48 1.40 1.45 4.3M
2022-09-21 1.65 1.65 1.34 1.45 14.3M
2022-09-20 1.65 1.70 1.60 1.65 1.7M
2022-09-16 1.70 1.74 1.54 1.65 10.5M
2022-09-15 1.70 1.77 1.68 1.70 1.0M
2022-09-14 1.65 1.80 1.65 1.70 4.5M
2022-09-13 1.80 1.83 1.70 1.80 2.0M
2022-09-12 1.65 1.90 1.65 1.80 10.6M
2022-08-16 1.68 1.68 1.68 1.68 0.0M
2022-08-15 1.75 1.74 1.62 1.68 8.5M
2022-08-12 1.75 1.75 1.71 1.75 1.0M
2022-08-11 1.80 1.79 1.70 1.75 2.1M
2022-08-10 1.80 1.87 1.73 1.80 0.6M
2022-08-09 1.80 1.80 1.71 1.80 2.2M
2022-08-08 1.85 1.84 1.70 1.80 1.8M
2022-08-05 1.75 1.85 1.70 1.70 1.4M
2022-08-04 1.80 1.79 1.71 1.75 0.7M
2022-08-03 1.80 1.80 1.70 1.80 0.8M
2022-08-02 1.85 1.90 1.73 1.80 2.2M
2022-08-01 1.70 1.89 1.70 1.85 4.3M
2022-07-29 1.75 1.80 1.64 1.70 2.7M
2022-07-28 1.70 1.79 1.72 1.75 0.8M
2022-07-27 1.65 1.75 1.63 1.70 1.6M
2022-07-26 1.70 1.70 1.63 1.65 0.9M
2022-07-25 1.80 1.79 1.65 1.70 1.8M
2022-07-22 1.80 1.85 1.73 1.80 2.2M
2022-07-21 1.80 1.83 1.72 1.80 1.4M
2022-07-20 1.75 1.83 1.71 1.80 1.7M
2022-07-19 1.80 1.83 1.72 1.75 1.3M
2022-07-18 1.80 1.85 1.73 1.80 1.4M
2022-07-15 1.75 1.74 1.60 1.70 3.8M
2022-07-14 1.75 1.80 1.70 1.75 1.4M
2022-07-13 1.75 1.75 1.71 1.75 1.1M
2022-07-12 1.75 1.80 1.73 1.75 1.1M
2022-07-11 1.75 1.90 1.70 1.75 3.4M
2022-07-08 1.80 1.90 1.70 1.75 2.1M
2022-07-07 1.45 1.90 1.50 1.80 8.0M
2022-07-06 1.45 1.50 1.41 1.45 2.7M
2022-07-05 1.55 1.69 1.41 1.45 6.4M
2022-07-04 1.60 1.65 1.54 1.55 2.9M
2022-07-01 1.60 1.68 1.50 1.60 3.0M
2022-06-30 1.75 1.72 1.53 1.60 10.7M
2022-06-29 1.85 1.86 1.70 1.75 4.2M
2022-06-28 1.85 1.87 1.82 1.85 1.2M
2022-06-27 1.90 2.00 1.82 1.85 3.0M
2022-06-24 1.85 1.95 1.83 1.90 1.4M
2022-06-23 1.75 1.87 1.70 1.85 4.5M
2022-06-22 1.85 1.85 1.70 1.75 3.5M
2022-06-21 1.80 1.90 1.79 1.85 1.7M
2022-06-20 1.80 1.88 1.73 1.80 3.1M
2022-06-17 1.70 1.90 1.74 1.85 4.3M
2022-06-16 1.80 1.86 1.72 1.70 1.9M
2022-06-15 1.80 1.88 1.68 1.80 4.4M
2022-06-14 1.85 1.90 1.76 1.85 2.5M
2022-06-13 2.05 2.01 1.77 1.85 12.6M
2022-06-10 2.20 2.24 2.03 2.10 4.6M
2022-06-09 2.20 2.28 2.15 2.20 3.1M
2022-06-08 2.20 2.30 2.15 2.20 4.0M
2022-06-07 2.30 2.30 2.15 2.20 3.0M
2022-06-06 2.20 2.38 2.20 2.30 4.3M
2022-06-01 2.15 2.35 2.20 2.20 3.4M
2022-05-31 2.30 2.40 2.10 2.15 12.0M
2022-05-30 2.10 2.38 2.12 2.25 9.6M
2022-05-27 2.00 2.10 1.98 2.00 2.6M
2022-05-26 1.95 2.14 1.90 2.05 8.1M
2022-05-25 2.05 2.08 1.84 1.95 6.6M
2022-05-24 2.25 2.21 2.00 2.05 5.4M
2022-05-23 2.10 2.49 1.90 2.25 32.3M
2022-05-20 1.80 1.97 1.78 1.85 3.7M
2022-05-19 1.80 1.85 1.72 1.80 2.6M
2022-05-18 1.90 1.84 1.73 1.80 4.5M
2022-05-17 1.80 2.03 1.79 1.90 5.9M
2022-05-16 1.90 1.95 1.73 1.80 9.1M
2022-05-13 1.90 2.09 1.90 1.95 5.9M
2022-05-12 2.00 2.09 1.80 1.90 15.1M
2022-05-11 2.05 2.10 1.97 2.05 12.1M
2022-05-10 2.05 2.19 2.03 2.05 11.2M
2022-05-09 2.35 2.30 2.05 2.05 15.1M
2022-05-06 2.45 2.47 2.36 2.35 4.2M
2022-05-05 2.55 2.67 2.44 2.45 6.0M
2022-05-04 2.55 2.67 2.50 2.55 8.3M
2022-05-03 2.65 2.69 2.53 2.55 12.3M
2022-04-29 2.70 2.75 2.60 2.65 3.7M
2022-04-28 2.65 2.80 2.62 2.75 9.0M
2022-04-27 2.75 2.80 2.60 2.65 11.2M
2022-04-26 2.85 2.92 2.70 2.75 6.4M
2022-04-25 2.93 2.89 2.75 2.85 6.0M
2022-04-22 2.95 2.98 2.80 2.93 4.7M
2022-04-21 2.90 3.18 2.80 2.95 34.1M
2022-04-20 2.80 3.00 2.70 2.90 30.2M
2022-04-19 2.85 2.97 2.76 2.80 8.5M
2022-04-14 2.75 2.98 2.79 2.85 11.7M
2022-04-13 2.85 2.83 2.60 2.75 6.1M
2022-04-12 2.70 2.88 2.68 2.85 15.9M
2022-04-11 2.75 2.79 2.63 2.70 4.7M
2022-04-08 2.90 2.92 2.70 2.75 6.8M
2022-04-07 2.70 2.97 2.63 2.90 13.5M
2022-04-06 2.65 2.80 2.60 2.75 10.5M
2022-04-05 2.85 2.88 2.61 2.65 13.9M
2022-04-04 2.95 3.10 2.80 2.85 4.6M
2022-04-01 2.85 3.00 2.85 2.90 29.8M
2022-03-31 2.70 3.05 2.60 2.90 16.4M
2022-03-30 2.80 2.90 2.65 2.70 7.6M
2022-03-29 2.85 3.00 2.70 2.80 50.6M
2022-03-28 2.95 3.00 2.83 2.85 9.3M
2022-03-25 2.80 2.97 2.78 2.95 10.7M
2022-03-24 2.80 2.87 2.70 2.80 4.3M
2022-03-23 2.85 2.90 2.73 2.80 6.8M
2022-03-22 2.75 2.96 2.72 2.90 5.4M
2022-03-21 2.80 2.89 2.70 2.75 14.1M
2022-03-18 2.90 2.97 2.75 2.80 15.6M
2022-03-17 2.70 2.99 2.65 2.90 17.2M
2022-03-16 2.65 2.85 2.66 2.70 11.8M
2022-03-15 2.85 2.84 2.60 2.65 20.0M
2022-03-14 2.80 3.05 2.70 2.85 19.3M
2022-03-11 2.65 3.10 2.60 2.90 68.2M
2022-03-10 2.30 2.44 2.13 2.30 10.9M
2022-03-09 1.75 2.58 1.63 2.45 28.5M
2022-03-08 1.55 1.85 1.50 1.65 15.9M
2022-03-07 1.80 1.89 1.54 1.55 26.3M
2022-03-04 2.00 2.09 1.80 1.85 10.1M
2022-03-03 2.15 2.19 1.93 2.00 12.0M
2022-03-02 2.25 2.30 2.01 2.15 9.5M
2022-03-01 2.25 2.45 2.13 2.25 10.1M
2022-02-28 2.35 2.37 2.10 2.20 8.9M
2022-02-25 2.20 2.45 2.13 2.35 5.6M
2022-02-24 2.30 2.38 2.08 2.20 18.2M
2022-02-23 2.35 2.60 2.27 2.50 9.1M
2022-02-22 2.40 2.45 2.13 2.35 9.0M
2022-02-21 2.50 2.55 2.33 2.40 6.4M
2022-02-18 2.40 2.59 2.31 2.50 15.7M
2022-02-17 2.50 2.60 2.33 2.45 8.1M
2022-02-16 2.60 2.70 2.45 2.70 9.7M
2022-02-15 2.50 2.80 2.44 2.60 7.1M
2022-02-14 2.60 2.70 2.40 2.50 4.8M
2022-02-11 2.70 2.74 2.53 2.65 3.5M
2022-02-10 2.60 2.76 2.51 2.70 5.8M
2022-02-09 2.75 2.74 2.46 2.60 14.2M
2022-02-08 2.85 3.00 2.70 2.75 15.0M
2022-02-07 2.45 2.95 2.50 2.85 19.6M
2022-02-04 2.40 2.50 2.30 2.45 4.0M
2022-02-03 2.30 2.50 2.20 2.40 6.1M
2022-02-02 2.40 2.54 2.24 2.30 7.8M
2022-02-01 2.35 2.50 2.18 2.40 9.8M
2022-01-31 2.35 2.49 2.31 2.35 3.7M
2022-01-28 2.50 2.55 2.30 2.35 3.5M
2022-01-27 2.50 2.58 2.40 2.50 6.4M
2022-01-26 2.45 2.70 2.30 2.60 12.6M
2022-01-25 2.40 2.60 2.33 2.45 21.5M
2022-01-24 2.25 2.40 1.94 2.35 35.9M
2022-01-21 2.55 2.50 2.20 2.35 26.4M
2022-01-20 2.65 2.70 2.47 2.55 14.5M
2022-01-19 2.75 2.80 2.60 2.65 9.0M
2022-01-18 2.85 2.85 2.72 2.75 7.3M
2022-01-17 2.90 2.99 2.70 2.85 6.8M
2022-01-14 2.85 3.05 2.73 2.90 104.6M
2022-01-13 2.85 2.94 2.80 2.85 6.7M
2022-01-12 2.75 3.10 2.76 2.85 12.4M
2022-01-11 2.75 2.79 2.71 2.75 9.2M
2022-01-10 2.90 3.00 2.72 2.75 14.3M
2022-01-07 2.80 3.02 2.78 2.90 21.9M
2022-01-06 2.85 2.90 2.72 2.80 14.7M
2022-01-05 2.95 3.00 2.80 2.85 18.8M
2022-01-04 3.15 3.20 2.91 2.95 60.3M