Qtum (QTUM) historical data and Live price

Qtum

QTUM

$ 2.38 -23.686 %

0.00014177 BTC

MARKET CAP
231.39 M

24H VOLUME
849.665 M

CIRC.SUPPLY
97.423 M

MAX SUPPLY
107.822 M

QTUM

USD

Rank61

1H -2.53 %

24H -23.69 %

7D 4.12 %

EXPLORER 1

CODE

WHITE PAPER

WEBSITE

COMMUNITY

Date	Open (USD)	High (USD)	Low (USD)	Close (USD)	Volume (USD)	Market Cap (USD)
11/25/20	3.073	3.27	2.845	2.919	725,034,630.695	284,362,947.479
11/24/20	2.796	3.183	2.743	3.072	804,561,886.415	299,298,401.007
11/23/20	2.548	2.797	2.491	2.796	492,359,643.929	272,414,219.995
11/22/20	2.68	2.728	2.404	2.548	409,857,574.101	248,193,920.383
11/21/20	2.36	2.7	2.36	2.68	462,488,660.122	261,103,309.946
11/20/20	2.249	2.415	2.249	2.36	370,286,446.716	229,847,628.745
11/19/20	2.148	2.31	2.086	2.249	304,000,377.289	219,041,864.011
11/18/20	2.173	2.236	2.088	2.148	232,407,715.583	209,178,525.276
11/17/20	2.103	2.18	2.086	2.173	302,508,770.497	211,662,389.464
11/16/20	1.977	2.076	1.969	2.059	278,140,719.706	200,551,761.23
11/15/20	2.038	2.073	1.943	1.977	255,918,273.186	192,560,956.924
11/14/20	2.092	2.095	2.016	2.038	272,052,921.147	198,517,591.712
11/13/20	2.033	2.094	2.017	2.092	276,654,645.323	203,777,876.841
11/12/20	2.047	2.122	2.006	2.033	223,263,856.154	197,990,120.204
11/11/20	2.002	2.105	2.002	2.047	284,935,876.551	199,338,315.317
11/10/20	1.988	2.02	1.965	2.002	264,467,878.632	194,948,828.741
11/9/20	2.02	2.028	1.956	1.988	223,708,874.043	193,597,357.667
11/8/20	1.962	2.036	1.933	2.02	213,653,293.591	196,658,018.524
11/7/20	2.053	2.127	1.936	1.962	302,890,663.776	191,028,898.304
11/6/20	1.937	2.058	1.924	2.053	252,204,305.86	199,870,266.58
11/5/20	1.838	1.94	1.818	1.937	307,268,341.244	188,596,021.419
11/4/20	1.864	1.866	1.753	1.838	382,682,666.681	178,911,244.578
11/3/20	1.925	1.927	1.808	1.864	360,257,998.683	181,505,492.928
11/1/20	1.966	2.014	1.945	2.01	276,667,674.665	195,667,501.414
10/30/20	2.035	2.056	1.899	1.948	326,269,965.17	189,619,554.919
10/29/20	2.082	2.113	2.009	2.035	259,939,503.973	198,151,529.078
10/28/20	2.197	2.215	2.055	2.082	384,740,172.837	202,634,627.919
10/27/20	2.181	2.212	2.16	2.197	297,558,514.483	213,853,518.987
10/25/20	2.315	2.316	2.214	2.232	236,170,835.768	217,216,349.849
10/24/20	2.288	2.335	2.28	2.315	199,420,000.532	225,311,630.423
10/23/20	2.339	2.34	2.239	2.288	261,869,398.394	222,666,842.133
10/22/20	2.29	2.382	2.29	2.337	264,535,656.482	227,469,896.73
10/21/20	2.148	2.31	2.141	2.293	321,083,698.078	223,193,101.819
10/20/20	2.214	2.214	2.132	2.151	263,951,345.096	209,385,442.751
10/19/20	2.217	2.23	2.169	2.212	170,008,814.608	215,302,965.128
10/18/20	2.182	2.219	2.18	2.217	139,211,578.493	215,777,946.603
10/17/20	2.169	2.204	2.149	2.183	148,226,956.133	212,443,727.957
10/16/20	2.232	2.245	2.115	2.169	190,896,070.751	211,056,076.514
10/15/20	2.259	2.259	2.189	2.229	186,013,967.051	216,869,518.354
10/14/20	2.333	2.365	2.242	2.261	186,827,533.397	220,038,520.979
10/13/20	2.35	2.411	2.301	2.33	185,693,180.735	226,768,665.698
10/12/20	2.356	2.408	2.294	2.353	203,583,133.623	228,976,389.866
10/11/20	2.302	2.388	2.291	2.356	185,170,849.136	229,202,269.785
10/10/20	2.335	2.393	2.289	2.303	207,067,848.23	224,069,520.132
10/9/20	2.254	2.352	2.215	2.34	182,261,495.026	227,703,849.104
10/8/20	2.202	2.28	2.148	2.252	190,305,461.421	219,136,993.881
10/7/20	2.177	2.211	2.1	2.198	197,701,657.272	213,855,823.601
10/6/20	2.305	2.314	2.168	2.177	214,454,360.701	211,833,791.445
10/5/20	2.311	2.33	2.254	2.308	175,963,826.935	224,486,622.2
10/4/20	2.309	2.321	2.249	2.311	174,675,334.531	224,794,820.041
10/3/20	2.315	2.351	2.294	2.309	151,801,438.693	224,627,676.028
10/2/20	2.377	2.398	2.242	2.315	241,331,337.745	225,184,695.631
10/1/20	2.428	2.501	2.352	2.378	212,407,249.275	231,343,331.348
9/29/20	2.426	2.485	2.359	2.437	219,781,113.41	237,000,171.459
9/28/20	2.376	2.587	2.369	2.43	230,291,580.402	236,347,847.124
9/27/20	2.405	2.452	2.323	2.376	190,673,530.154	231,049,094.409
9/26/20	2.365	2.424	2.337	2.407	191,648,924.773	234,066,990.299
9/25/20	2.318	2.414	2.242	2.364	231,570,282.917	229,878,982.067
9/24/20	2.176	2.349	2.155	2.322	261,471,868.878	225,869,808.498
9/23/20	2.345	2.368	2.171	2.176	275,062,060.449	211,631,704.822
9/22/20	2.272	2.345	2.184	2.345	328,850,783.054	228,003,341.22
9/21/20	2.526	2.623	2.234	2.276	549,067,331.587	221,358,594.561
9/20/20	2.634	2.659	2.46	2.52	451,406,493.695	245,020,767.459
9/19/20	2.804	2.808	2.618	2.635	453,205,639.748	256,211,119.751
9/18/20	2.556	2.923	2.521	2.802	589,898,507.126	271,939,824.721
9/17/20	2.453	2.614	2.416	2.556	434,454,519.089	248,013,184.573
9/16/20	2.474	2.589	2.371	2.457	443,185,051.542	238,389,833.837
9/15/20	2.633	2.69	2.44	2.464	423,577,953.448	239,041,029.008
9/14/20	2.642	2.761	2.574	2.642	496,780,978.855	256,311,809.758
9/13/20	2.86	2.877	2.555	2.656	528,270,459.666	257,676,747.146
9/12/20	2.825	2.952	2.744	2.86	580,490,665.591	277,511,848.477
9/11/20	2.629	2.832	2.507	2.825	503,362,477.067	274,070,665.387
9/10/20	2.442	2.652	2.442	2.629	452,992,382.734	255,015,145.349
9/9/20	2.354	2.529	2.288	2.449	362,870,966.221	237,611,487.494
9/8/20	2.403	2.502	2.27	2.352	475,445,540.601	228,129,642.669
9/7/20	2.43	2.525	2.26	2.404	500,086,477.584	233,181,453.641
9/6/20	2.34	2.472	2.208	2.431	517,664,446.167	235,845,980.606
9/5/20	2.598	2.647	2.244	2.34	473,801,042.539	227,034,444.749
9/4/20	2.42	2.669	2.295	2.601	479,211,720.168	252,345,128.967
9/3/20	3.233	3.294	2.345	2.432	373,096,562.201	235,900,081.518
9/2/20	3.512	3.774	3.111	3.231	453,789,210.942	313,346,084.156
9/1/20	3.366	3.59	3.315	3.513	449,104,958.513	340,753,818.757
8/31/20	3.45	3.533	3.358	3.367	419,181,818.351	326,609,184.411
8/30/20	3.44	3.665	3.397	3.454	421,072,775.882	334,988,845.652
8/29/20	3.34	3.517	3.233	3.451	401,439,829.371	334,704,662.248
8/28/20	3.365	3.47	3.298	3.342	335,955,705.78	324,062,851.589
8/27/20	3.777	3.871	3.245	3.365	465,799,074.115	326,371,705.444
8/26/20	3.5	3.984	3.451	3.785	511,428,475.279	367,100,759.422
8/25/20	3.821	3.865	3.371	3.504	517,467,446.827	339,793,609.249
8/24/20	4.001	4.162	3.772	3.825	468,524,265.224	370,930,668.894

Similar Coins