Qtum (QTUM) historical data and Live price

qtum

Qtum

QTUM
$ 5.47 -0.457 % 0.00011528 BTC
MARKET CAP
537.367 M
24H VOLUME
499.146 M
CIRC.SUPPLY
98.175 M
MAX SUPPLY
107.822 M
Rank92
1H 1.90 %
24H -0.46 %
7D 10.88 %
EXPLORER 1
CODE
WHITE PAPER

WEBSITE
COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
3/4/215.3725.8985.2595.688520,284,341.09558,367,537.57
3/3/215.1935.5245.155.373280,977,992.62527,508,648.96
3/2/215.2665.3764.9835.191308,186,594.44509,633,618.58
3/1/214.8475.2714.8475.269269,955,605.35517,238,426.61
2/28/215.2935.3654.5924.845330,009,263.88475,598,715.39
2/27/215.1865.675.165.292361,543,900.66519,507,352.76
2/26/215.1115.3514.7285.185102,833,012,502.24508,931,758.93
2/25/215.3075.7985.0965.106549,699,982.74501,222,471.34
2/24/215.1215.6094.8995.308678,100,931.47520,953,761.58
2/23/216.4016.4044.3015.118936,476,017.96502,209,223.2
2/22/217.1237.1235.4856.401846,115,636.2628,221,268.75
2/21/216.7127.2836.5557.122707,387,646.33698,981,111.05
2/20/217.2687.3526.4826.713601,742,279.51658,810,060.36
2/19/217.1647.4916.7697.268717,100,334.52713,297,670.34
2/18/216.6567.2936.6457.164751,059,428.26703,025,546.7
2/17/216.4416.7596.0276.6571,014,132,932.36653,271,708.23
2/16/216.3726.7566.1586.4431,018,496,405.45632,276,942.71
2/15/217.0127.1195.6556.3731,246,095,023.76625,405,619.36
2/14/217.7057.7266.8487.0141,134,692,738.76688,292,907.17
2/13/217.3317.756.9737.7061,227,241,836.34756,110,366.26
2/12/217.4678.1636.97.3292,206,689,085.38719,137,635.4
2/11/217.4728.7317.2257.4692,574,446,851.6732,816,569.24
2/10/214.9897.6964.9897.4523,438,138,153.78727,510,886.19
2/9/214.7435.2234.564.988896,035,493.1486,925,084.43
2/8/214.2334.7914.0894.744995,150,888.02463,156,681.55
2/7/214.4144.4293.9614.233865,131,977.56413,253,540.89
2/6/213.8464.5543.6694.4131,019,438,926.72430,745,092.71
2/5/213.5063.9713.5023.846626,635,803.87375,446,923.48
2/4/213.6823.7123.3533.506554,328,086.3342,187,058.88
2/3/213.5373.753.4523.681557,261,491.95359,323,939.38
2/2/213.4553.6043.3553.536501,768,764.12345,167,596.01
2/1/213.2773.5083.183.454576,357,428.78337,118,076.98
1/31/213.2973.5063.1853.276445,676,774.66319,790,346.04
1/30/213.3143.3433.1523.296395,947,328.46321,708,974.43
1/29/213.3093.5873.2473.315652,709,882.89323,520,213.48
1/28/213.1253.2923.0433.281564,169,901.818320,250,031.822
1/27/213.4323.4543.0193.126628,510,182.999305,053,905.703
1/26/213.2923.4873.2093.432604,756,800.177334,884,307.195
1/25/213.5483.6483.2733.292593,345,338.881321,277,314.956
1/24/213.9244.1643.4423.5481,063,689,885.767346,226,531.893
1/23/212.9183.9792.8913.9111,124,878,621.54381,615,799.605
1/22/212.7273.0522.5842.919497,945,773.89284,805,900.806
1/21/213.2393.2492.7022.728500,589,845.297266,145,126.93
1/20/213.1663.2792.9773.238632,660,341.847315,964,746.731
1/19/213.2953.4133.1453.166587,619,606.162308,936,347.348
1/18/213.1733.363.0533.295691,291,295.071321,488,030.543
1/17/213.0673.2682.8693.172624,731,026.704309,467,449.181
1/16/212.9553.2432.9153.067659,826,002.634299,227,976.941
1/15/213.0083.212.762.955672,180,612.738288,331,961.86
1/14/212.9383.1032.8323.007542,575,933.745293,368,512.302
1/13/212.7313.0082.6742.938548,099,062.319286,578,338.528
1/12/212.8962.9672.6762.731536,473,383.846266,403,077.321
1/11/213.433.4652.5632.893809,688,397.554282,243,887.661
1/10/213.2493.732.9683.4331,019,281,708.176334,911,802.367
1/9/212.873.332.7833.249653,153,349.165316,896,170.999
1/8/212.9032.9772.6432.87555,805,831.703279,949,962.523
1/7/213.0133.1792.8072.902644,028,165.531283,085,230.539
1/6/212.6123.0352.5463.013599,314,354.712293,881,244.559
1/5/212.5022.6452.3972.612493,174,666.834254,729,715.749
1/4/212.4662.6982.2682.502484,756,942.452244,014,116.891
1/3/212.2532.4922.2052.465399,600,227.831240,450,738.171
1/2/212.2722.2892.1952.253343,893,619.365219,674,848.901
1/1/212.2332.3652.2122.272294,003,899.129221,594,332.235
12/31/202.2182.2642.1552.233316,307,001.236217,737,366.921
12/30/202.2732.2892.1812.218331,034,826.391216,256,044.462
12/29/202.3792.4182.1362.273368,411,788.006221,624,679.435
12/28/202.2732.4192.2692.379432,104,735.822231,970,198.789
12/27/202.2642.3612.0662.273342,595,154.55221,612,888.717
12/26/202.2932.3052.1712.264312,409,698.91220,716,003.726
12/25/202.3092.3642.2522.293308,032,194.589223,606,538.36
12/24/202.082.3182.032.309383,738,215.959225,128,820.316
12/23/202.5772.5881.9062.08367,659,212.043202,789,672.335
12/22/202.6062.6212.4352.577279,864,481.514251,204,906.051
12/21/202.8052.8612.5652.607303,570,974.982254,125,671.182
12/20/202.8182.9112.7252.805286,252,911.108273,477,356.498
12/19/202.7362.9322.7282.819317,271,500.442274,768,386.009
12/18/202.6842.7832.6372.736347,508,193.343266,692,920.354
12/17/202.7582.8322.6732.684475,396,538.972261,639,701.691
12/16/202.5862.7582.5292.758285,112,815.055268,850,058.085
12/15/202.5182.6462.4632.586242,238,580.978252,078,384.89
12/14/202.5532.5582.4692.518194,208,613.809245,465,457.575
12/13/202.4712.6092.4592.552250,523,025.486248,789,741.186
12/12/202.3412.4782.342.471206,945,896.183240,860,177.139
12/11/202.4292.4342.3212.342291,238,016.24228,220,408.298
12/10/202.4922.5032.372.429285,500,979.591236,739,960.651
12/9/202.4092.5052.2982.493370,520,543.408242,920,977.595
12/8/202.6112.6212.3972.41310,056,391.619234,823,243.03
12/7/202.6532.6922.5732.611300,836,273.543254,452,808.981
12/6/202.7152.7462.5912.653316,035,061.377258,516,394.33
12/5/202.62.7342.5692.714308,328,165.259264,520,873.104