- Crypto Currencies
- Exchanges
- Markets
- Market Cap $
- 24h Volume $
- BTC Dominance %
- ETH Dominance %
Qtum (QTUM) historical data and Live price
Qtum
QTUM$ 4.28 + 2.195 % 
0.00017546 BTC
0.00017546 BTC MARKET CAP
446.224 M
446.224 M
24H VOLUME
53.533 M
53.533 M
CIRC.SUPPLY
104.285 M
104.285 M
MAX SUPPLY
107.822 M
107.822 M
Rank98
1H -0.07 %
24H 2.19 %
7D 4.35 %
| Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
|---|---|---|---|---|---|---|
| 8/11/22 | 4.186 | 4.351 | 4.186 | 4.22 | 77,092,163.94 | 440,027,694.01 |
| 8/10/22 | 4.02 | 4.202 | 3.941 | 4.185 | 75,793,198.88 | 436,460,635.44 |
| 8/9/22 | 4.169 | 4.207 | 3.932 | 4.02 | 61,990,061.44 | 419,203,236.4 |
| 8/8/22 | 4.097 | 4.315 | 4.09 | 4.168 | 76,819,497.25 | 434,646,879.63 |
| 8/7/22 | 4.127 | 4.181 | 4.069 | 4.096 | 48,643,180.62 | 427,157,788.22 |
| 8/6/22 | 4.103 | 4.215 | 4.083 | 4.127 | 65,008,017.4 | 430,353,522.32 |
| 8/5/22 | 3.959 | 4.118 | 3.954 | 4.103 | 76,493,984.34 | 427,890,472.9 |
| 8/4/22 | 3.92 | 4.027 | 3.861 | 3.96 | 70,971,953.47 | 412,880,876.88 |
| 8/3/22 | 3.976 | 4.131 | 3.851 | 3.92 | 83,688,425.59 | 408,781,698.86 |
| 8/2/22 | 4.149 | 4.171 | 3.852 | 3.976 | 129,427,461.16 | 414,558,362.5 |
| 8/1/22 | 4.068 | 4.192 | 3.974 | 4.15 | 128,265,211.05 | 432,715,406.72 |
| 7/31/22 | 4.314 | 4.423 | 4.048 | 4.068 | 107,191,435.85 | 424,200,410.38 |
| 7/30/22 | 4.676 | 4.824 | 4.29 | 4.314 | 166,299,670.94 | 449,855,014.74 |
| 7/29/22 | 4.482 | 5.214 | 4.427 | 4.675 | 331,372,730.28 | 487,416,748.89 |
| 7/28/22 | 4.131 | 4.653 | 4.114 | 4.473 | 273,402,077.32 | 466,389,623.74 |
| 7/26/22 | 3.314 | 3.684 | 3.183 | 3.683 | 140,384,501.27 | 384,036,923.87 |
| 7/25/22 | 3.413 | 3.573 | 3.239 | 3.315 | 125,591,126.18 | 345,662,306.92 |
| 7/24/22 | 3.45 | 3.505 | 3.356 | 3.413 | 66,168,311.25 | 355,850,174.81 |
| 7/23/22 | 3.265 | 3.481 | 3.221 | 3.45 | 109,334,271.81 | 359,703,607.81 |
| 7/22/22 | 3.106 | 3.454 | 3.093 | 3.266 | 146,892,939.22 | 340,482,851.32 |
| 7/21/22 | 3.055 | 3.118 | 2.977 | 3.106 | 54,682,869.93 | 323,834,613.83 |
| 7/20/22 | 3.24 | 3.351 | 3.049 | 3.055 | 71,888,490.62 | 318,465,336.75 |
| 7/19/22 | 3.21 | 3.287 | 3.088 | 3.24 | 84,272,467.8 | 337,780,830 |
| 7/18/22 | 2.953 | 3.249 | 2.953 | 3.214 | 114,820,620.56 | 335,097,925.94 |
| 7/17/22 | 2.888 | 3.068 | 2.837 | 2.953 | 82,691,244.21 | 307,844,225.49 |
| 7/16/22 | 2.777 | 2.892 | 2.726 | 2.887 | 44,906,163.83 | 300,969,643.98 |
| 7/15/22 | 2.752 | 2.822 | 2.732 | 2.777 | 51,144,346.4 | 289,515,846.9 |
| 7/14/22 | 2.726 | 2.779 | 2.624 | 2.752 | 49,564,296.35 | 286,867,664.2 |
| 7/13/22 | 2.608 | 2.726 | 2.514 | 2.726 | 59,477,065.12 | 284,145,591.97 |
| 7/12/22 | 2.693 | 2.737 | 2.606 | 2.608 | 49,915,375.22 | 271,875,943.9 |
| 7/11/22 | 2.94 | 2.94 | 2.686 | 2.693 | 48,153,216.39 | 280,712,194.19 |
| 7/10/22 | 3.034 | 3.034 | 2.894 | 2.94 | 42,182,047.41 | 306,514,728.1 |
| 7/9/22 | 2.943 | 3.163 | 2.939 | 3.034 | 83,326,055.86 | 316,293,574.99 |
| 7/8/22 | 2.998 | 3.064 | 2.885 | 2.943 | 53,259,367.62 | 306,736,462.41 |
| 7/7/22 | 2.874 | 3.01 | 2.856 | 2.998 | 41,865,887.7 | 312,517,200.44 |
| 7/6/22 | 2.824 | 2.898 | 2.782 | 2.875 | 37,292,096.11 | 299,636,749.29 |
| 7/5/22 | 2.905 | 2.919 | 2.732 | 2.823 | 42,675,308.54 | 294,286,018.45 |
| 7/4/22 | 2.82 | 2.912 | 2.736 | 2.906 | 63,514,300.46 | 302,943,464.67 |
| 7/3/22 | 2.8 | 2.852 | 2.742 | 2.82 | 38,420,708.95 | 293,892,790.64 |
| 7/2/22 | 2.743 | 2.821 | 2.71 | 2.8 | 48,032,211.96 | 291,819,936.4 |
| 7/1/22 | 2.816 | 2.93 | 2.701 | 2.742 | 61,090,695.36 | 285,801,974.49 |
| 6/30/22 | 2.847 | 2.865 | 2.627 | 2.813 | 79,111,661.69 | 293,180,737.3 |
| 6/29/22 | 2.89 | 2.952 | 2.807 | 2.846 | 54,345,384.54 | 296,650,835.17 |
| 6/28/22 | 2.998 | 3.102 | 2.881 | 2.89 | 51,895,026.37 | 301,188,135.69 |
| 6/27/22 | 2.954 | 3.128 | 2.954 | 2.999 | 54,351,942.63 | 312,592,212.33 |
| 6/26/22 | 3.145 | 3.211 | 2.954 | 2.954 | 45,500,390.06 | 307,889,834.2 |
| 6/25/22 | 3.112 | 3.202 | 2.975 | 3.145 | 55,067,100.97 | 327,747,750.98 |
| 6/24/22 | 2.956 | 3.158 | 2.952 | 3.113 | 48,848,310.57 | 324,404,565.72 |
| 6/23/22 | 2.743 | 2.971 | 2.741 | 2.956 | 64,064,116.37 | 308,057,824.25 |
| 6/22/22 | 2.827 | 2.837 | 2.704 | 2.743 | 60,343,461.17 | 285,841,610.55 |
| 6/21/22 | 2.791 | 2.955 | 2.751 | 2.826 | 41,443,155.67 | 294,488,718 |
| 6/20/22 | 2.748 | 2.833 | 2.649 | 2.791 | 40,207,023.28 | 290,821,560.11 |
| 6/19/22 | 2.587 | 2.783 | 2.491 | 2.748 | 56,688,561.47 | 286,325,854.72 |
| 6/18/22 | 2.745 | 2.781 | 2.409 | 2.587 | 51,301,968.51 | 269,594,602.49 |
| 6/17/22 | 2.647 | 2.791 | 2.638 | 2.746 | 34,199,125.61 | 286,133,396.87 |
| 6/16/22 | 2.962 | 3.004 | 2.601 | 2.646 | 42,526,694.03 | 275,726,470.3 |
| 6/15/22 | 2.773 | 2.962 | 2.485 | 2.962 | 74,458,742.44 | 308,676,440.43 |
| 6/14/22 | 2.774 | 2.833 | 2.514 | 2.774 | 76,683,192.16 | 289,070,848.74 |
| 6/13/22 | 3.108 | 3.116 | 2.643 | 2.775 | 101,439,270.3 | 289,125,332.99 |
| 6/12/22 | 3.37 | 3.397 | 3.103 | 3.109 | 78,350,854.92 | 323,972,964.3 |
| 6/11/22 | 3.655 | 3.727 | 3.336 | 3.369 | 64,642,552.81 | 351,084,045.06 |
| 6/10/22 | 3.903 | 3.943 | 3.646 | 3.655 | 65,448,913.65 | 380,859,086.26 |
| 6/9/22 | 3.926 | 4.007 | 3.887 | 3.903 | 56,347,864.23 | 406,688,113.52 |
| 6/8/22 | 3.976 | 4.024 | 3.874 | 3.927 | 62,240,288.01 | 409,161,717.44 |
| 6/7/22 | 4.048 | 4.058 | 3.79 | 3.976 | 73,860,153.66 | 414,281,289.07 |
| 6/6/22 | 3.871 | 4.234 | 3.87 | 4.048 | 104,369,834.82 | 421,803,018.13 |
| 6/5/22 | 3.861 | 3.938 | 3.807 | 3.871 | 54,626,099.2 | 403,331,147.49 |
| 6/4/22 | 3.83 | 3.887 | 3.75 | 3.862 | 57,803,754.02 | 402,338,819.34 |
| 6/3/22 | 3.969 | 3.983 | 3.761 | 3.83 | 63,375,880.33 | 399,003,982.74 |
| 6/2/22 | 3.857 | 3.99 | 3.826 | 3.969 | 81,403,573.23 | 413,520,598 |
| 6/1/22 | 4.159 | 4.281 | 3.783 | 3.858 | 99,934,990.96 | 402,008,711.86 |
| 5/31/22 | 4.164 | 4.236 | 4.021 | 4.158 | 96,488,048.26 | 433,245,106.27 |
| 5/30/22 | 3.866 | 4.19 | 3.851 | 4.164 | 91,775,129.88 | 433,843,759.55 |
| 5/29/22 | 3.786 | 3.871 | 3.687 | 3.866 | 66,296,976.9 | 402,783,892.8 |
| 5/28/22 | 3.7 | 3.809 | 3.695 | 3.778 | 83,555,618.91 | 393,613,016.97 |
| 5/27/22 | 3.792 | 3.875 | 3.633 | 3.701 | 93,300,550.93 | 385,565,348.27 |
| 5/26/22 | 4.069 | 4.146 | 3.66 | 3.792 | 106,832,033.33 | 395,080,262.3 |
| 5/25/22 | 4.105 | 4.275 | 4.001 | 4.068 | 85,164,454.06 | 423,821,946.85 |
| 5/24/22 | 4.084 | 4.142 | 3.847 | 4.105 | 87,709,217.26 | 427,665,467.8 |
| 5/23/22 | 4.127 | 4.518 | 4.069 | 4.083 | 143,295,625.19 | 425,363,197.95 |
| 5/22/22 | 3.918 | 4.133 | 3.883 | 4.128 | 68,175,770.8 | 430,039,733.71 |
| 5/21/22 | 3.828 | 3.992 | 3.792 | 3.918 | 65,929,038.45 | 408,176,153.05 |
| 5/20/22 | 4.004 | 4.061 | 3.75 | 3.829 | 72,078,774.11 | 398,838,510.27 |
| 5/19/22 | 3.813 | 4.025 | 3.694 | 4.004 | 72,425,818.72 | 417,122,675.6 |
| 5/18/22 | 4.21 | 4.294 | 3.813 | 3.813 | 74,903,708.32 | 397,204,384.51 |
| 5/17/22 | 3.965 | 4.282 | 3.965 | 4.21 | 67,518,625.31 | 438,515,451.23 |
| 5/16/22 | 4.276 | 4.278 | 3.899 | 3.965 | 76,113,987.99 | 412,996,288.91 |
| 5/15/22 | 4.092 | 4.291 | 3.95 | 4.276 | 60,607,841.8 | 445,457,775.33 |
| 5/14/22 | 3.896 | 4.097 | 3.683 | 4.093 | 70,591,994.36 | 426,336,793.84 |
| 5/13/22 | 3.616 | 4.209 | 3.592 | 3.897 | 96,142,938.94 | 405,937,522.23 |
