Qtum (QTUM) historical data and Live price

qtum

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
Rank61
1H -2.53 %
24H -23.69 %
7D 4.12 %
EXPLORER 1
CODE
WHITE PAPER

WEBSITE
COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
11/25/203.0733.272.8452.919725,034,630.695284,362,947.479
11/24/202.7963.1832.7433.072804,561,886.415299,298,401.007
11/23/202.5482.7972.4912.796492,359,643.929272,414,219.995
11/22/202.682.7282.4042.548409,857,574.101248,193,920.383
11/21/202.362.72.362.68462,488,660.122261,103,309.946
11/20/202.2492.4152.2492.36370,286,446.716229,847,628.745
11/19/202.1482.312.0862.249304,000,377.289219,041,864.011
11/18/202.1732.2362.0882.148232,407,715.583209,178,525.276
11/17/202.1032.182.0862.173302,508,770.497211,662,389.464
11/16/201.9772.0761.9692.059278,140,719.706200,551,761.23
11/15/202.0382.0731.9431.977255,918,273.186192,560,956.924
11/14/202.0922.0952.0162.038272,052,921.147198,517,591.712
11/13/202.0332.0942.0172.092276,654,645.323203,777,876.841
11/12/202.0472.1222.0062.033223,263,856.154197,990,120.204
11/11/202.0022.1052.0022.047284,935,876.551199,338,315.317
11/10/201.9882.021.9652.002264,467,878.632194,948,828.741
11/9/202.022.0281.9561.988223,708,874.043193,597,357.667
11/8/201.9622.0361.9332.02213,653,293.591196,658,018.524
11/7/202.0532.1271.9361.962302,890,663.776191,028,898.304
11/6/201.9372.0581.9242.053252,204,305.86199,870,266.58
11/5/201.8381.941.8181.937307,268,341.244188,596,021.419
11/4/201.8641.8661.7531.838382,682,666.681178,911,244.578
11/3/201.9251.9271.8081.864360,257,998.683181,505,492.928
11/1/201.9662.0141.9452.01276,667,674.665195,667,501.414
10/30/202.0352.0561.8991.948326,269,965.17189,619,554.919
10/29/202.0822.1132.0092.035259,939,503.973198,151,529.078
10/28/202.1972.2152.0552.082384,740,172.837202,634,627.919
10/27/202.1812.2122.162.197297,558,514.483213,853,518.987
10/25/202.3152.3162.2142.232236,170,835.768217,216,349.849
10/24/202.2882.3352.282.315199,420,000.532225,311,630.423
10/23/202.3392.342.2392.288261,869,398.394222,666,842.133
10/22/202.292.3822.292.337264,535,656.482227,469,896.73
10/21/202.1482.312.1412.293321,083,698.078223,193,101.819
10/20/202.2142.2142.1322.151263,951,345.096209,385,442.751
10/19/202.2172.232.1692.212170,008,814.608215,302,965.128
10/18/202.1822.2192.182.217139,211,578.493215,777,946.603
10/17/202.1692.2042.1492.183148,226,956.133212,443,727.957
10/16/202.2322.2452.1152.169190,896,070.751211,056,076.514
10/15/202.2592.2592.1892.229186,013,967.051216,869,518.354
10/14/202.3332.3652.2422.261186,827,533.397220,038,520.979
10/13/202.352.4112.3012.33185,693,180.735226,768,665.698
10/12/202.3562.4082.2942.353203,583,133.623228,976,389.866
10/11/202.3022.3882.2912.356185,170,849.136229,202,269.785
10/10/202.3352.3932.2892.303207,067,848.23224,069,520.132
10/9/202.2542.3522.2152.34182,261,495.026227,703,849.104
10/8/202.2022.282.1482.252190,305,461.421219,136,993.881
10/7/202.1772.2112.12.198197,701,657.272213,855,823.601
10/6/202.3052.3142.1682.177214,454,360.701211,833,791.445
10/5/202.3112.332.2542.308175,963,826.935224,486,622.2
10/4/202.3092.3212.2492.311174,675,334.531224,794,820.041
10/3/202.3152.3512.2942.309151,801,438.693224,627,676.028
10/2/202.3772.3982.2422.315241,331,337.745225,184,695.631
10/1/202.4282.5012.3522.378212,407,249.275231,343,331.348
9/29/202.4262.4852.3592.437219,781,113.41237,000,171.459
9/28/202.3762.5872.3692.43230,291,580.402236,347,847.124
9/27/202.4052.4522.3232.376190,673,530.154231,049,094.409
9/26/202.3652.4242.3372.407191,648,924.773234,066,990.299
9/25/202.3182.4142.2422.364231,570,282.917229,878,982.067
9/24/202.1762.3492.1552.322261,471,868.878225,869,808.498
9/23/202.3452.3682.1712.176275,062,060.449211,631,704.822
9/22/202.2722.3452.1842.345328,850,783.054228,003,341.22
9/21/202.5262.6232.2342.276549,067,331.587221,358,594.561
9/20/202.6342.6592.462.52451,406,493.695245,020,767.459
9/19/202.8042.8082.6182.635453,205,639.748256,211,119.751
9/18/202.5562.9232.5212.802589,898,507.126271,939,824.721
9/17/202.4532.6142.4162.556434,454,519.089248,013,184.573
9/16/202.4742.5892.3712.457443,185,051.542238,389,833.837
9/15/202.6332.692.442.464423,577,953.448239,041,029.008
9/14/202.6422.7612.5742.642496,780,978.855256,311,809.758
9/13/202.862.8772.5552.656528,270,459.666257,676,747.146
9/12/202.8252.9522.7442.86580,490,665.591277,511,848.477
9/11/202.6292.8322.5072.825503,362,477.067274,070,665.387
9/10/202.4422.6522.4422.629452,992,382.734255,015,145.349
9/9/202.3542.5292.2882.449362,870,966.221237,611,487.494
9/8/202.4032.5022.272.352475,445,540.601228,129,642.669
9/7/202.432.5252.262.404500,086,477.584233,181,453.641
9/6/202.342.4722.2082.431517,664,446.167235,845,980.606
9/5/202.5982.6472.2442.34473,801,042.539227,034,444.749
9/4/202.422.6692.2952.601479,211,720.168252,345,128.967
9/3/203.2333.2942.3452.432373,096,562.201235,900,081.518
9/2/203.5123.7743.1113.231453,789,210.942313,346,084.156
9/1/203.3663.593.3153.513449,104,958.513340,753,818.757
8/31/203.453.5333.3583.367419,181,818.351326,609,184.411
8/30/203.443.6653.3973.454421,072,775.882334,988,845.652
8/29/203.343.5173.2333.451401,439,829.371334,704,662.248
8/28/203.3653.473.2983.342335,955,705.78324,062,851.589
8/27/203.7773.8713.2453.365465,799,074.115326,371,705.444
8/26/203.53.9843.4513.785511,428,475.279367,100,759.422
8/25/203.8213.8653.3713.504517,467,446.827339,793,609.249
8/24/204.0014.1623.7723.825468,524,265.224370,930,668.894