Qtum (QTUM) historical data and Live price

qtum

Qtum

QTUM
$ 4.28 + 2.195 % 0.00017546 BTC
MARKET CAP
446.224 M
24H VOLUME
53.533 M
CIRC.SUPPLY
104.285 M
MAX SUPPLY
107.822 M
Rank98
1H -0.07 %
24H 2.19 %
7D 4.35 %
EXPLORER 1
CODE
WHITE PAPER

WEBSITE
COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
8/11/224.1864.3514.1864.2277,092,163.94440,027,694.01
8/10/224.024.2023.9414.18575,793,198.88436,460,635.44
8/9/224.1694.2073.9324.0261,990,061.44419,203,236.4
8/8/224.0974.3154.094.16876,819,497.25434,646,879.63
8/7/224.1274.1814.0694.09648,643,180.62427,157,788.22
8/6/224.1034.2154.0834.12765,008,017.4430,353,522.32
8/5/223.9594.1183.9544.10376,493,984.34427,890,472.9
8/4/223.924.0273.8613.9670,971,953.47412,880,876.88
8/3/223.9764.1313.8513.9283,688,425.59408,781,698.86
8/2/224.1494.1713.8523.976129,427,461.16414,558,362.5
8/1/224.0684.1923.9744.15128,265,211.05432,715,406.72
7/31/224.3144.4234.0484.068107,191,435.85424,200,410.38
7/30/224.6764.8244.294.314166,299,670.94449,855,014.74
7/29/224.4825.2144.4274.675331,372,730.28487,416,748.89
7/28/224.1314.6534.1144.473273,402,077.32466,389,623.74
7/26/223.3143.6843.1833.683140,384,501.27384,036,923.87
7/25/223.4133.5733.2393.315125,591,126.18345,662,306.92
7/24/223.453.5053.3563.41366,168,311.25355,850,174.81
7/23/223.2653.4813.2213.45109,334,271.81359,703,607.81
7/22/223.1063.4543.0933.266146,892,939.22340,482,851.32
7/21/223.0553.1182.9773.10654,682,869.93323,834,613.83
7/20/223.243.3513.0493.05571,888,490.62318,465,336.75
7/19/223.213.2873.0883.2484,272,467.8337,780,830
7/18/222.9533.2492.9533.214114,820,620.56335,097,925.94
7/17/222.8883.0682.8372.95382,691,244.21307,844,225.49
7/16/222.7772.8922.7262.88744,906,163.83300,969,643.98
7/15/222.7522.8222.7322.77751,144,346.4289,515,846.9
7/14/222.7262.7792.6242.75249,564,296.35286,867,664.2
7/13/222.6082.7262.5142.72659,477,065.12284,145,591.97
7/12/222.6932.7372.6062.60849,915,375.22271,875,943.9
7/11/222.942.942.6862.69348,153,216.39280,712,194.19
7/10/223.0343.0342.8942.9442,182,047.41306,514,728.1
7/9/222.9433.1632.9393.03483,326,055.86316,293,574.99
7/8/222.9983.0642.8852.94353,259,367.62306,736,462.41
7/7/222.8743.012.8562.99841,865,887.7312,517,200.44
7/6/222.8242.8982.7822.87537,292,096.11299,636,749.29
7/5/222.9052.9192.7322.82342,675,308.54294,286,018.45
7/4/222.822.9122.7362.90663,514,300.46302,943,464.67
7/3/222.82.8522.7422.8238,420,708.95293,892,790.64
7/2/222.7432.8212.712.848,032,211.96291,819,936.4
7/1/222.8162.932.7012.74261,090,695.36285,801,974.49
6/30/222.8472.8652.6272.81379,111,661.69293,180,737.3
6/29/222.892.9522.8072.84654,345,384.54296,650,835.17
6/28/222.9983.1022.8812.8951,895,026.37301,188,135.69
6/27/222.9543.1282.9542.99954,351,942.63312,592,212.33
6/26/223.1453.2112.9542.95445,500,390.06307,889,834.2
6/25/223.1123.2022.9753.14555,067,100.97327,747,750.98
6/24/222.9563.1582.9523.11348,848,310.57324,404,565.72
6/23/222.7432.9712.7412.95664,064,116.37308,057,824.25
6/22/222.8272.8372.7042.74360,343,461.17285,841,610.55
6/21/222.7912.9552.7512.82641,443,155.67294,488,718
6/20/222.7482.8332.6492.79140,207,023.28290,821,560.11
6/19/222.5872.7832.4912.74856,688,561.47286,325,854.72
6/18/222.7452.7812.4092.58751,301,968.51269,594,602.49
6/17/222.6472.7912.6382.74634,199,125.61286,133,396.87
6/16/222.9623.0042.6012.64642,526,694.03275,726,470.3
6/15/222.7732.9622.4852.96274,458,742.44308,676,440.43
6/14/222.7742.8332.5142.77476,683,192.16289,070,848.74
6/13/223.1083.1162.6432.775101,439,270.3289,125,332.99
6/12/223.373.3973.1033.10978,350,854.92323,972,964.3
6/11/223.6553.7273.3363.36964,642,552.81351,084,045.06
6/10/223.9033.9433.6463.65565,448,913.65380,859,086.26
6/9/223.9264.0073.8873.90356,347,864.23406,688,113.52
6/8/223.9764.0243.8743.92762,240,288.01409,161,717.44
6/7/224.0484.0583.793.97673,860,153.66414,281,289.07
6/6/223.8714.2343.874.048104,369,834.82421,803,018.13
6/5/223.8613.9383.8073.87154,626,099.2403,331,147.49
6/4/223.833.8873.753.86257,803,754.02402,338,819.34
6/3/223.9693.9833.7613.8363,375,880.33399,003,982.74
6/2/223.8573.993.8263.96981,403,573.23413,520,598
6/1/224.1594.2813.7833.85899,934,990.96402,008,711.86
5/31/224.1644.2364.0214.15896,488,048.26433,245,106.27
5/30/223.8664.193.8514.16491,775,129.88433,843,759.55
5/29/223.7863.8713.6873.86666,296,976.9402,783,892.8
5/28/223.73.8093.6953.77883,555,618.91393,613,016.97
5/27/223.7923.8753.6333.70193,300,550.93385,565,348.27
5/26/224.0694.1463.663.792106,832,033.33395,080,262.3
5/25/224.1054.2754.0014.06885,164,454.06423,821,946.85
5/24/224.0844.1423.8474.10587,709,217.26427,665,467.8
5/23/224.1274.5184.0694.083143,295,625.19425,363,197.95
5/22/223.9184.1333.8834.12868,175,770.8430,039,733.71
5/21/223.8283.9923.7923.91865,929,038.45408,176,153.05
5/20/224.0044.0613.753.82972,078,774.11398,838,510.27
5/19/223.8134.0253.6944.00472,425,818.72417,122,675.6
5/18/224.214.2943.8133.81374,903,708.32397,204,384.51
5/17/223.9654.2823.9654.2167,518,625.31438,515,451.23
5/16/224.2764.2783.8993.96576,113,987.99412,996,288.91
5/15/224.0924.2913.954.27660,607,841.8445,457,775.33
5/14/223.8964.0973.6834.09370,591,994.36426,336,793.84
5/13/223.6164.2093.5923.89796,142,938.94405,937,522.23