Qtum (QTUM) historical data and Live price

qtum

Qtum

QTUM
$ 9.09 + 6.985 % 0.00022937 BTC
MARKET CAP
894.998 M
24H VOLUME
274.686 M
CIRC.SUPPLY
98.448 M
MAX SUPPLY
107.822 M
Rank81
1H -0.05 %
24H 6.99 %
7D -17.26 %
EXPLORER 1
CODE
WHITE PAPER

WEBSITE
COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
6/13/218.5949.2738.3559.25275,655,956.15910,622,913.88
6/12/219.0669.0668.2928.591259,733,463.95845,752,969.02
6/11/219.7289.8288.9299.062294,447,537.33892,112,209.12
6/10/219.93810.6449.4229.713437,203,759.91956,162,327.03
6/9/219.3819.9548.8019.924383,264,968.01976,872,054.05
6/7/2111.07911.2669.5989.687337,384,964.38953,490,552.37
6/6/2110.93611.18710.76411.118273,934,014.511,094,336,290.59
6/5/2111.31211.75410.57810.939351,071,132.011,076,682,376.34
6/4/2112.41812.59210.83911.309463,071,749.461,113,096,096.86
6/3/2112.1112.74811.88912.395432,962,126.851,219,957,099.47
6/2/2111.83712.38811.39912.106403,109,414.071,191,485,602.16
6/1/2112.42112.60611.35311.813437,257,785.471,162,617,110.15
5/31/2111.41512.42110.81712.421525,893,214.111,222,416,044.62
5/30/2111.26911.87910.30311.429531,094,514.311,124,707,024.69
5/29/2112.14212.90710.53911.259646,967,208.931,107,993,900.6
5/28/2114.56214.56211.32312.174891,239,295.71,197,941,539.28
5/27/2112.63114.89712.25514.3911,251,820,479.641,416,061,893.12
5/26/2111.60612.83111.34212.633864,912,622.571,243,113,155.67
5/25/2111.29512.7610.71611.571,421,997,063.491,138,470,125.66
5/24/218.14611.3767.67911.2141,068,788,829.511,103,380,798.52
5/23/219.71410.7286.4378.222978,744,052.13808,916,439.86
5/22/2111.15411.1669.2559.704806,488,045.22954,722,301.08
5/21/2113.58914.0369.7111.1261,152,552,192.621,094,582,468.08
5/2/2115.14516.12214.77915.249660,540,883.431,499,479,404.08
5/2/2115.14516.12214.77915.249660,540,883.431,499,479,404.08
5/2/2115.14516.12214.77915.249660,540,883.431,499,479,404.08
5/2/2115.14516.12214.77915.249660,540,883.431,499,479,404.08
5/1/2115.02515.21714.44215.198458,051,920.381,494,427,985.47
5/1/2115.02515.21714.44215.198458,051,920.381,494,427,985.47
5/1/2115.02515.21714.44215.198458,051,920.381,494,427,985.47
5/1/2115.02515.21714.44215.198458,051,920.381,494,427,985.47
4/30/2114.2115.15613.92915.01516,730,306.651,475,983,457.94
4/30/2114.2115.15613.92915.01516,730,306.651,475,983,457.94
4/30/2114.2115.15613.92915.01516,730,306.651,475,983,457.94
4/30/2114.2115.15613.92915.01516,730,306.651,475,983,457.94
4/29/2114.3714.68213.66814.199554,293,886.761,396,127,256.47
4/29/2114.3714.68213.66814.199554,293,886.761,396,127,256.47
4/29/2114.3714.68213.66814.199554,293,886.761,396,127,256.47
4/29/2114.3714.68213.66814.199554,293,886.761,396,127,256.47
4/28/2114.91315.50213.42214.362687,800,557.571,412,107,866.43
4/28/2114.91315.50213.42214.362687,800,557.571,412,107,866.43
4/28/2114.91315.50213.42214.362687,800,557.571,412,107,866.43
4/28/2114.91315.50213.42214.362687,800,557.571,412,107,866.43
4/27/2114.00715.23413.87614.906980,447,707.661,465,560,759.4
4/27/2114.00715.23413.87614.906980,447,707.661,465,560,759.4
4/27/2114.00715.23413.87614.906980,447,707.661,465,560,759.4
4/27/2114.00715.23413.87614.906980,447,707.661,465,560,759.4
4/26/2111.93414.00911.76713.994958,895,557.671,375,839,567.71
4/25/2111.66113.10611.15711.874917,167,053.161,167,392,091.74
4/24/2113.08313.10211.53311.661,022,547,707.771,146,276,976.71
4/23/2113.38713.64710.09813.0751,632,025,747.71,285,439,021.88
4/22/2115.8116.28513.35913.407966,754,187.041,317,996,865.67
4/21/2117.48917.48915.69515.826770,347,180.051,555,726,695.24
4/20/2118.27318.5516.3517.4281,493,574,1801,713,230,182.37
4/19/2118.33420.94517.52818.4192,600,249,222.351,810,560,457.75
4/18/2117.46618.57112.76618.2031,719,311,567.811,789,286,706.47
4/17/2118.41819.42817.15417.4821,126,429,207.181,718,330,468.62
4/16/2117.61119.12515.68718.4031,733,442,721.771,808,825,065.34
4/15/2115.92417.9615.16617.649856,743,927.831,734,716,173.93
4/14/2115.04816.83314.74415.9331,073,201,977.551,565,930,208.39
4/13/2114.53315.4814.19515.048748,822,916.681,478,990,434.88
4/12/2114.98416.11814.41514.559788,938,798.991,430,879,445.18
4/11/2115.89815.89814.61815.01685,695,893.71,475,113,220.87
4/10/2115.76816.43914.96615.848942,038,989.841,557,455,379.51
4/9/2116.77216.77215.13215.7771,027,953,975.91,550,411,323.29
4/8/2115.71416.77114.40516.7711,668,562,7021,648,105,321.35
4/7/2115.37417.90813.82515.6373,811,089,756.171,536,538,466.97
4/6/2111.87615.44211.85615.3542,644,148,716.611,508,748,144.04
4/5/2110.95712.18110.92711.859931,361,903.831,165,309,295.13
4/4/219.93411.1139.83810.958741,747,410.851,076,666,511.41
4/3/2110.3211.5439.939.932914,904,931.28975,835,052.98
4/2/2110.20610.5729.910.325617,034,418.311,014,473,803.3
4/1/219.43211.0739.43210.2241,556,284,355.331,004,477,358.69
3/31/218.8399.6368.299.43799,951,358.86926,505,969.85
3/30/218.7369.0858.7148.84641,135,001.15868,517,525.38
3/29/218.3128.768.1318.741565,980,176.23858,755,363.5
3/28/218.5948.6138.1418.314473,677,983.11816,803,653.22
3/27/218.699.2398.2748.591860,123,637.37843,944,782.01
3/26/218.3639.6538.3148.6831,507,517,066.19852,922,568.63
3/25/217.3778.8686.9188.3631,958,856,484.87821,542,234.55
3/24/217.0698.6386.8417.3721,262,498,263.19724,114,123.86
3/23/216.5967.1426.3937.072521,306,691.83694,683,258.8
3/22/216.6197.116.4856.595566,067,545.6647,801,955.9
3/21/216.6446.8266.4416.619426,289,760.68650,156,985.3
3/20/217.0477.3636.6376.638472,425,866.57651,984,218.59
3/19/216.4727.556.3457.05930,248,396.34692,402,470.24
3/18/216.2146.7066.1136.473440,167,949.87635,708,173.46
3/17/216.3616.4035.9116.214335,761,093.82610,240,183.33
3/16/215.9746.4065.686.36404,013,934.48624,553,736.08
3/15/215.8696.1775.5155.975503,141,772.84586,795,942.98