- Crypto Currencies
- Exchanges
- Markets
- Market Cap $
- 24h Volume $
- BTC Dominance %
- ETH Dominance %
Qtum (QTUM) historical data and Live price
Qtum
QTUM$ 9.09 + 6.985 % 
0.00022937 BTC
0.00022937 BTC MARKET CAP
894.998 M
894.998 M
24H VOLUME
274.686 M
274.686 M
CIRC.SUPPLY
98.448 M
98.448 M
MAX SUPPLY
107.822 M
107.822 M
Rank81
1H -0.05 %
24H 6.99 %
7D -17.26 %
| Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
|---|---|---|---|---|---|---|
| 6/13/21 | 8.594 | 9.273 | 8.355 | 9.25 | 275,655,956.15 | 910,622,913.88 |
| 6/12/21 | 9.066 | 9.066 | 8.292 | 8.591 | 259,733,463.95 | 845,752,969.02 |
| 6/11/21 | 9.728 | 9.828 | 8.929 | 9.062 | 294,447,537.33 | 892,112,209.12 |
| 6/10/21 | 9.938 | 10.644 | 9.422 | 9.713 | 437,203,759.91 | 956,162,327.03 |
| 6/9/21 | 9.381 | 9.954 | 8.801 | 9.924 | 383,264,968.01 | 976,872,054.05 |
| 6/7/21 | 11.079 | 11.266 | 9.598 | 9.687 | 337,384,964.38 | 953,490,552.37 |
| 6/6/21 | 10.936 | 11.187 | 10.764 | 11.118 | 273,934,014.51 | 1,094,336,290.59 |
| 6/5/21 | 11.312 | 11.754 | 10.578 | 10.939 | 351,071,132.01 | 1,076,682,376.34 |
| 6/4/21 | 12.418 | 12.592 | 10.839 | 11.309 | 463,071,749.46 | 1,113,096,096.86 |
| 6/3/21 | 12.11 | 12.748 | 11.889 | 12.395 | 432,962,126.85 | 1,219,957,099.47 |
| 6/2/21 | 11.837 | 12.388 | 11.399 | 12.106 | 403,109,414.07 | 1,191,485,602.16 |
| 6/1/21 | 12.421 | 12.606 | 11.353 | 11.813 | 437,257,785.47 | 1,162,617,110.15 |
| 5/31/21 | 11.415 | 12.421 | 10.817 | 12.421 | 525,893,214.11 | 1,222,416,044.62 |
| 5/30/21 | 11.269 | 11.879 | 10.303 | 11.429 | 531,094,514.31 | 1,124,707,024.69 |
| 5/29/21 | 12.142 | 12.907 | 10.539 | 11.259 | 646,967,208.93 | 1,107,993,900.6 |
| 5/28/21 | 14.562 | 14.562 | 11.323 | 12.174 | 891,239,295.7 | 1,197,941,539.28 |
| 5/27/21 | 12.631 | 14.897 | 12.255 | 14.391 | 1,251,820,479.64 | 1,416,061,893.12 |
| 5/26/21 | 11.606 | 12.831 | 11.342 | 12.633 | 864,912,622.57 | 1,243,113,155.67 |
| 5/25/21 | 11.295 | 12.76 | 10.716 | 11.57 | 1,421,997,063.49 | 1,138,470,125.66 |
| 5/24/21 | 8.146 | 11.376 | 7.679 | 11.214 | 1,068,788,829.51 | 1,103,380,798.52 |
| 5/23/21 | 9.714 | 10.728 | 6.437 | 8.222 | 978,744,052.13 | 808,916,439.86 |
| 5/22/21 | 11.154 | 11.166 | 9.255 | 9.704 | 806,488,045.22 | 954,722,301.08 |
| 5/21/21 | 13.589 | 14.036 | 9.71 | 11.126 | 1,152,552,192.62 | 1,094,582,468.08 |
| 5/2/21 | 15.145 | 16.122 | 14.779 | 15.249 | 660,540,883.43 | 1,499,479,404.08 |
| 5/2/21 | 15.145 | 16.122 | 14.779 | 15.249 | 660,540,883.43 | 1,499,479,404.08 |
| 5/2/21 | 15.145 | 16.122 | 14.779 | 15.249 | 660,540,883.43 | 1,499,479,404.08 |
| 5/2/21 | 15.145 | 16.122 | 14.779 | 15.249 | 660,540,883.43 | 1,499,479,404.08 |
| 5/1/21 | 15.025 | 15.217 | 14.442 | 15.198 | 458,051,920.38 | 1,494,427,985.47 |
| 5/1/21 | 15.025 | 15.217 | 14.442 | 15.198 | 458,051,920.38 | 1,494,427,985.47 |
| 5/1/21 | 15.025 | 15.217 | 14.442 | 15.198 | 458,051,920.38 | 1,494,427,985.47 |
| 5/1/21 | 15.025 | 15.217 | 14.442 | 15.198 | 458,051,920.38 | 1,494,427,985.47 |
| 4/30/21 | 14.21 | 15.156 | 13.929 | 15.01 | 516,730,306.65 | 1,475,983,457.94 |
| 4/30/21 | 14.21 | 15.156 | 13.929 | 15.01 | 516,730,306.65 | 1,475,983,457.94 |
| 4/30/21 | 14.21 | 15.156 | 13.929 | 15.01 | 516,730,306.65 | 1,475,983,457.94 |
| 4/30/21 | 14.21 | 15.156 | 13.929 | 15.01 | 516,730,306.65 | 1,475,983,457.94 |
| 4/29/21 | 14.37 | 14.682 | 13.668 | 14.199 | 554,293,886.76 | 1,396,127,256.47 |
| 4/29/21 | 14.37 | 14.682 | 13.668 | 14.199 | 554,293,886.76 | 1,396,127,256.47 |
| 4/29/21 | 14.37 | 14.682 | 13.668 | 14.199 | 554,293,886.76 | 1,396,127,256.47 |
| 4/29/21 | 14.37 | 14.682 | 13.668 | 14.199 | 554,293,886.76 | 1,396,127,256.47 |
| 4/28/21 | 14.913 | 15.502 | 13.422 | 14.362 | 687,800,557.57 | 1,412,107,866.43 |
| 4/28/21 | 14.913 | 15.502 | 13.422 | 14.362 | 687,800,557.57 | 1,412,107,866.43 |
| 4/28/21 | 14.913 | 15.502 | 13.422 | 14.362 | 687,800,557.57 | 1,412,107,866.43 |
| 4/28/21 | 14.913 | 15.502 | 13.422 | 14.362 | 687,800,557.57 | 1,412,107,866.43 |
| 4/27/21 | 14.007 | 15.234 | 13.876 | 14.906 | 980,447,707.66 | 1,465,560,759.4 |
| 4/27/21 | 14.007 | 15.234 | 13.876 | 14.906 | 980,447,707.66 | 1,465,560,759.4 |
| 4/27/21 | 14.007 | 15.234 | 13.876 | 14.906 | 980,447,707.66 | 1,465,560,759.4 |
| 4/27/21 | 14.007 | 15.234 | 13.876 | 14.906 | 980,447,707.66 | 1,465,560,759.4 |
| 4/26/21 | 11.934 | 14.009 | 11.767 | 13.994 | 958,895,557.67 | 1,375,839,567.71 |
| 4/25/21 | 11.661 | 13.106 | 11.157 | 11.874 | 917,167,053.16 | 1,167,392,091.74 |
| 4/24/21 | 13.083 | 13.102 | 11.533 | 11.66 | 1,022,547,707.77 | 1,146,276,976.71 |
| 4/23/21 | 13.387 | 13.647 | 10.098 | 13.075 | 1,632,025,747.7 | 1,285,439,021.88 |
| 4/22/21 | 15.81 | 16.285 | 13.359 | 13.407 | 966,754,187.04 | 1,317,996,865.67 |
| 4/21/21 | 17.489 | 17.489 | 15.695 | 15.826 | 770,347,180.05 | 1,555,726,695.24 |
| 4/20/21 | 18.273 | 18.55 | 16.35 | 17.428 | 1,493,574,180 | 1,713,230,182.37 |
| 4/19/21 | 18.334 | 20.945 | 17.528 | 18.419 | 2,600,249,222.35 | 1,810,560,457.75 |
| 4/18/21 | 17.466 | 18.571 | 12.766 | 18.203 | 1,719,311,567.81 | 1,789,286,706.47 |
| 4/17/21 | 18.418 | 19.428 | 17.154 | 17.482 | 1,126,429,207.18 | 1,718,330,468.62 |
| 4/16/21 | 17.611 | 19.125 | 15.687 | 18.403 | 1,733,442,721.77 | 1,808,825,065.34 |
| 4/15/21 | 15.924 | 17.96 | 15.166 | 17.649 | 856,743,927.83 | 1,734,716,173.93 |
| 4/14/21 | 15.048 | 16.833 | 14.744 | 15.933 | 1,073,201,977.55 | 1,565,930,208.39 |
| 4/13/21 | 14.533 | 15.48 | 14.195 | 15.048 | 748,822,916.68 | 1,478,990,434.88 |
| 4/12/21 | 14.984 | 16.118 | 14.415 | 14.559 | 788,938,798.99 | 1,430,879,445.18 |
| 4/11/21 | 15.898 | 15.898 | 14.618 | 15.01 | 685,695,893.7 | 1,475,113,220.87 |
| 4/10/21 | 15.768 | 16.439 | 14.966 | 15.848 | 942,038,989.84 | 1,557,455,379.51 |
| 4/9/21 | 16.772 | 16.772 | 15.132 | 15.777 | 1,027,953,975.9 | 1,550,411,323.29 |
| 4/8/21 | 15.714 | 16.771 | 14.405 | 16.771 | 1,668,562,702 | 1,648,105,321.35 |
| 4/7/21 | 15.374 | 17.908 | 13.825 | 15.637 | 3,811,089,756.17 | 1,536,538,466.97 |
| 4/6/21 | 11.876 | 15.442 | 11.856 | 15.354 | 2,644,148,716.61 | 1,508,748,144.04 |
| 4/5/21 | 10.957 | 12.181 | 10.927 | 11.859 | 931,361,903.83 | 1,165,309,295.13 |
| 4/4/21 | 9.934 | 11.113 | 9.838 | 10.958 | 741,747,410.85 | 1,076,666,511.41 |
| 4/3/21 | 10.32 | 11.543 | 9.93 | 9.932 | 914,904,931.28 | 975,835,052.98 |
| 4/2/21 | 10.206 | 10.572 | 9.9 | 10.325 | 617,034,418.31 | 1,014,473,803.3 |
| 4/1/21 | 9.432 | 11.073 | 9.432 | 10.224 | 1,556,284,355.33 | 1,004,477,358.69 |
| 3/31/21 | 8.839 | 9.636 | 8.29 | 9.43 | 799,951,358.86 | 926,505,969.85 |
| 3/30/21 | 8.736 | 9.085 | 8.714 | 8.84 | 641,135,001.15 | 868,517,525.38 |
| 3/29/21 | 8.312 | 8.76 | 8.131 | 8.741 | 565,980,176.23 | 858,755,363.5 |
| 3/28/21 | 8.594 | 8.613 | 8.141 | 8.314 | 473,677,983.11 | 816,803,653.22 |
| 3/27/21 | 8.69 | 9.239 | 8.274 | 8.591 | 860,123,637.37 | 843,944,782.01 |
| 3/26/21 | 8.363 | 9.653 | 8.314 | 8.683 | 1,507,517,066.19 | 852,922,568.63 |
| 3/25/21 | 7.377 | 8.868 | 6.918 | 8.363 | 1,958,856,484.87 | 821,542,234.55 |
| 3/24/21 | 7.069 | 8.638 | 6.841 | 7.372 | 1,262,498,263.19 | 724,114,123.86 |
| 3/23/21 | 6.596 | 7.142 | 6.393 | 7.072 | 521,306,691.83 | 694,683,258.8 |
| 3/22/21 | 6.619 | 7.11 | 6.485 | 6.595 | 566,067,545.6 | 647,801,955.9 |
| 3/21/21 | 6.644 | 6.826 | 6.441 | 6.619 | 426,289,760.68 | 650,156,985.3 |
| 3/20/21 | 7.047 | 7.363 | 6.637 | 6.638 | 472,425,866.57 | 651,984,218.59 |
| 3/19/21 | 6.472 | 7.55 | 6.345 | 7.05 | 930,248,396.34 | 692,402,470.24 |
| 3/18/21 | 6.214 | 6.706 | 6.113 | 6.473 | 440,167,949.87 | 635,708,173.46 |
| 3/17/21 | 6.361 | 6.403 | 5.911 | 6.214 | 335,761,093.82 | 610,240,183.33 |
| 3/16/21 | 5.974 | 6.406 | 5.68 | 6.36 | 404,013,934.48 | 624,553,736.08 |
| 3/15/21 | 5.869 | 6.177 | 5.515 | 5.975 | 503,141,772.84 | 586,795,942.98 |
