- Crypto Currencies
- Exchanges
- Markets
- Market Cap $
- 24h Volume $
- BTC Dominance %
- ETH Dominance %
Qtum (QTUM) historical data and Live price
Qtum
QTUM$ 4.25 -1.084 % 
0.00006366 BTC
0.00006366 BTC MARKET CAP
445.093 M
445.093 M
24H VOLUME
50.892 M
50.892 M
CIRC.SUPPLY
104.756 M
104.756 M
MAX SUPPLY
107.822 M
107.822 M
Rank162
1H 0.40 %
24H -1.08 %
7D 9.60 %
| Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
|---|---|---|---|---|---|---|
| 4/23/24 | 4.325 | 4.466 | 4.209 | 4.219 | 57,621,263.53 | 441,973,730.83 |
| 4/22/24 | 4.202 | 4.38 | 4.183 | 4.325 | 57,276,425.81 | 453,061,587.5 |
| 4/21/24 | 4.211 | 4.334 | 4.109 | 4.202 | 61,824,080.35 | 440,227,696.59 |
| 4/20/24 | 4.025 | 4.276 | 3.963 | 4.211 | 51,818,509.27 | 441,167,315.84 |
| 4/19/24 | 4.012 | 4.231 | 3.726 | 4.025 | 90,201,987.27 | 421,593,094.09 |
| 4/18/24 | 3.76 | 4.084 | 3.602 | 4.012 | 73,177,172.08 | 420,293,279.19 |
| 4/17/24 | 4.013 | 4.038 | 3.684 | 3.76 | 67,313,401.78 | 393,895,818.88 |
| 4/16/24 | 4.176 | 4.211 | 3.836 | 4.013 | 78,363,988.68 | 420,345,030.55 |
| 4/15/24 | 4.245 | 4.721 | 3.953 | 4.176 | 139,187,290.05 | 437,426,141.13 |
| 4/14/24 | 3.784 | 4.268 | 3.538 | 4.245 | 121,937,885.29 | 444,729,902.95 |
| 4/13/24 | 4.596 | 4.69 | 3.396 | 3.784 | 122,982,467.08 | 396,345,336.14 |
| 4/12/24 | 5.177 | 5.677 | 4.422 | 4.596 | 209,849,948.38 | 481,433,931.75 |
| 4/11/24 | 5.078 | 5.515 | 5 | 5.177 | 235,911,348.26 | 542,293,208.9 |
| 4/10/24 | 4.551 | 5.264 | 4.516 | 5.078 | 273,887,137.92 | 531,951,218.71 |
| 4/9/24 | 5.071 | 5.109 | 4.542 | 4.551 | 102,985,684.91 | 476,779,857.74 |
| 4/8/24 | 4.36 | 5.144 | 4.25 | 5.071 | 191,842,602.54 | 531,253,614.87 |
| 4/7/24 | 4.324 | 4.392 | 4.314 | 4.36 | 46,353,028.07 | 456,787,251.3 |
| 4/6/24 | 4.237 | 4.359 | 4.218 | 4.324 | 41,823,948.74 | 452,934,416.6 |
| 4/5/24 | 4.253 | 4.3 | 4.086 | 4.237 | 48,670,373.36 | 443,844,787.57 |
| 4/4/24 | 4.109 | 4.352 | 4.038 | 4.254 | 45,316,853.44 | 445,572,883.93 |
| 4/3/24 | 4.172 | 4.266 | 4.044 | 4.109 | 52,477,779.72 | 430,461,698.25 |
| 4/2/24 | 4.51 | 4.51 | 4.06 | 4.172 | 58,409,724.63 | 437,042,920.34 |
| 4/1/24 | 4.892 | 4.923 | 4.387 | 4.51 | 63,015,514.41 | 472,421,118.86 |
| 3/31/24 | 4.707 | 4.894 | 4.694 | 4.892 | 47,123,294.59 | 512,465,999.58 |
| 3/30/24 | 4.907 | 4.908 | 4.675 | 4.707 | 50,068,693.65 | 493,045,529.27 |
| 3/29/24 | 4.83 | 4.944 | 4.686 | 4.907 | 69,959,811.89 | 514,079,052.55 |
| 3/28/24 | 4.571 | 4.86 | 4.467 | 4.83 | 61,232,720.9 | 506,001,247.38 |
| 3/27/24 | 4.772 | 4.813 | 4.499 | 4.571 | 65,049,966.95 | 478,853,720.32 |
| 3/26/24 | 4.541 | 4.851 | 4.534 | 4.772 | 71,783,174.04 | 499,882,363.23 |
| 3/25/24 | 4.423 | 4.599 | 4.351 | 4.541 | 56,049,257.78 | 475,659,097.56 |
| 3/24/24 | 4.266 | 4.435 | 4.266 | 4.423 | 51,875,128.35 | 463,356,281.19 |
| 3/23/24 | 4.123 | 4.365 | 4.104 | 4.266 | 49,321,568.61 | 446,894,133.7 |
| 3/22/24 | 4.251 | 4.321 | 4.009 | 4.123 | 51,240,156.93 | 431,887,591.88 |
| 3/21/24 | 4.265 | 4.334 | 4.157 | 4.251 | 54,473,237.76 | 445,309,192.91 |
| 3/20/24 | 3.865 | 4.285 | 3.73 | 4.265 | 68,561,622.1 | 446,795,743.37 |
| 3/19/24 | 4.343 | 4.386 | 3.791 | 3.865 | 71,506,531.42 | 404,922,483.06 |
| 3/18/24 | 4.609 | 4.677 | 4.261 | 4.343 | 67,778,949.75 | 454,989,965.1 |
| 3/17/24 | 4.44 | 4.668 | 4.152 | 4.609 | 75,458,491.65 | 482,803,010.38 |
| 3/16/24 | 4.967 | 5.063 | 4.356 | 4.44 | 79,988,514.68 | 465,071,834.59 |
| 3/15/24 | 5.174 | 5.223 | 4.496 | 4.967 | 127,140,243.89 | 520,276,966.68 |
| 3/14/24 | 5.47 | 5.481 | 4.889 | 5.174 | 98,666,722.32 | 542,041,523 |
| 3/13/24 | 5.357 | 5.533 | 5.268 | 5.47 | 102,173,545.92 | 573,060,601.88 |
| 3/12/24 | 5.255 | 5.363 | 4.967 | 5.357 | 109,790,980.7 | 561,222,133.95 |
| 3/11/24 | 5 | 5.284 | 4.802 | 5.255 | 96,040,294.78 | 550,486,731.09 |
| 3/10/24 | 5.21 | 5.386 | 4.9 | 5 | 91,534,759.97 | 523,807,729.01 |
| 3/9/24 | 5.065 | 5.338 | 5.041 | 5.21 | 97,022,073.22 | 545,813,886.05 |
| 3/8/24 | 5.026 | 5.187 | 4.875 | 5.065 | 112,902,523.38 | 530,618,326.35 |
| 3/7/24 | 5.025 | 5.086 | 4.748 | 5.026 | 95,346,894.92 | 526,506,478.32 |
| 3/6/24 | 4.894 | 5.049 | 4.548 | 5.025 | 115,030,461.1 | 526,398,390.86 |
| 3/5/24 | 5.282 | 6.063 | 4.343 | 4.894 | 503,809,373.64 | 512,662,954.27 |
| 3/4/24 | 4.188 | 6.157 | 4.156 | 5.282 | 884,477,606.51 | 553,342,152.7 |
| 3/3/24 | 4.317 | 4.373 | 3.924 | 4.188 | 81,975,575.95 | 438,749,323.8 |
| 3/2/24 | 3.926 | 4.331 | 3.925 | 4.315 | 120,238,124.19 | 452,039,490.28 |
| 3/1/24 | 3.648 | 3.928 | 3.648 | 3.926 | 69,656,291.33 | 411,251,430.99 |
| 2/29/24 | 3.574 | 3.821 | 3.543 | 3.648 | 83,778,247.19 | 382,194,557.3 |
| 2/28/24 | 3.46 | 3.789 | 3.358 | 3.574 | 93,737,062.31 | 374,407,126.14 |
| 2/27/24 | 3.432 | 3.561 | 3.378 | 3.46 | 69,885,362.9 | 362,482,737.49 |
| 2/26/24 | 3.426 | 3.45 | 3.288 | 3.432 | 54,956,735.88 | 359,529,718.01 |
| 2/25/24 | 3.284 | 3.493 | 3.26 | 3.424 | 68,662,259.59 | 358,718,012.32 |
| 2/24/24 | 3.209 | 3.305 | 3.167 | 3.283 | 37,821,768.14 | 343,963,207.81 |
| 2/23/24 | 3.254 | 3.283 | 3.149 | 3.209 | 43,207,241.15 | 336,144,545.09 |
| 2/22/24 | 3.292 | 3.34 | 3.198 | 3.254 | 48,299,390.03 | 340,827,746.24 |
| 2/21/24 | 3.366 | 3.416 | 3.199 | 3.292 | 50,117,328.15 | 344,848,787.79 |
| 2/20/24 | 3.366 | 3.41 | 3.191 | 3.366 | 59,339,334.71 | 352,592,158.7 |
| 2/19/24 | 3.31 | 3.395 | 3.301 | 3.366 | 51,496,917.12 | 352,627,907.3 |
| 2/18/24 | 3.305 | 3.368 | 3.274 | 3.309 | 48,099,505.02 | 346,658,854.84 |
| 2/17/24 | 3.345 | 3.346 | 3.189 | 3.305 | 48,157,175.03 | 346,244,059.44 |
| 2/16/24 | 3.322 | 3.451 | 3.27 | 3.345 | 70,378,407.32 | 350,436,010.22 |
| 2/15/24 | 3.102 | 3.498 | 3.099 | 3.322 | 171,092,835.8 | 348,006,872.04 |
| 2/14/24 | 3.036 | 3.113 | 3.009 | 3.102 | 39,652,860.68 | 324,958,999.85 |
| 2/13/24 | 3.063 | 3.076 | 2.953 | 3.036 | 38,682,354.57 | 318,070,492.12 |
| 2/12/24 | 2.994 | 3.071 | 2.955 | 3.063 | 36,214,334.6 | 320,853,623.07 |
| 2/11/24 | 2.999 | 3.036 | 2.975 | 2.994 | 31,593,034.11 | 313,645,489.58 |
| 2/10/24 | 3.011 | 3.027 | 2.941 | 2.999 | 32,959,630.77 | 314,144,853.88 |
| 2/9/24 | 2.936 | 3.019 | 2.936 | 3.011 | 37,483,352.58 | 315,424,194.69 |
| 2/8/24 | 2.906 | 2.96 | 2.904 | 2.936 | 33,468,422.38 | 307,561,463.94 |
| 2/7/24 | 2.845 | 2.909 | 2.812 | 2.906 | 34,367,687.54 | 304,409,128.83 |
| 2/6/24 | 2.823 | 2.864 | 2.813 | 2.845 | 30,513,872.11 | 298,010,995.41 |
| 2/5/24 | 2.828 | 2.868 | 2.794 | 2.823 | 30,380,140.3 | 295,730,290.41 |
| 2/4/24 | 2.9 | 2.901 | 2.825 | 2.828 | 26,961,281.92 | 296,275,041.13 |
| 2/3/24 | 2.893 | 2.917 | 2.888 | 2.9 | 29,021,732.93 | 303,824,399.91 |
| 2/2/24 | 2.853 | 2.893 | 2.842 | 2.893 | 32,363,738.61 | 303,042,067.62 |
| 2/1/24 | 2.826 | 2.857 | 2.789 | 2.853 | 34,939,722.83 | 298,855,847.93 |
| 1/31/24 | 2.899 | 2.943 | 2.804 | 2.826 | 36,334,188.98 | 296,022,009.73 |
| 1/30/24 | 2.952 | 2.973 | 2.89 | 2.899 | 35,649,012.5 | 303,690,122.94 |
| 1/29/24 | 2.89 | 2.956 | 2.855 | 2.952 | 35,202,225.01 | 309,245,382.85 |
| 1/28/24 | 2.927 | 2.97 | 2.858 | 2.89 | 34,231,243.11 | 302,732,616.25 |
| 1/27/24 | 2.905 | 2.954 | 2.903 | 2.927 | 34,534,984.26 | 306,596,605.53 |
| 1/26/24 | 2.805 | 2.926 | 2.781 | 2.906 | 34,279,627.28 | 304,438,033.79 |
| 1/25/24 | 2.872 | 2.878 | 2.764 | 2.805 | 37,617,081.08 | 293,864,583.69 |
