Qtum (QTUM) historical data and Live price

Qtum

QTUM

$ 5.47 -0.457 %

0.00011528 BTC

MARKET CAP
537.367 M

24H VOLUME
499.146 M

CIRC.SUPPLY
98.175 M

MAX SUPPLY
107.822 M

QTUM

USD

Rank92

1H 1.90 %

24H -0.46 %

7D 10.88 %

EXPLORER 1

CODE

WHITE PAPER

WEBSITE

COMMUNITY

Date	Open (USD)	High (USD)	Low (USD)	Close (USD)	Volume (USD)	Market Cap (USD)
3/4/21	5.372	5.898	5.259	5.688	520,284,341.09	558,367,537.57
3/3/21	5.193	5.524	5.15	5.373	280,977,992.62	527,508,648.96
3/2/21	5.266	5.376	4.983	5.191	308,186,594.44	509,633,618.58
3/1/21	4.847	5.271	4.847	5.269	269,955,605.35	517,238,426.61
2/28/21	5.293	5.365	4.592	4.845	330,009,263.88	475,598,715.39
2/27/21	5.186	5.67	5.16	5.292	361,543,900.66	519,507,352.76
2/26/21	5.111	5.351	4.728	5.185	102,833,012,502.24	508,931,758.93
2/25/21	5.307	5.798	5.096	5.106	549,699,982.74	501,222,471.34
2/24/21	5.121	5.609	4.899	5.308	678,100,931.47	520,953,761.58
2/23/21	6.401	6.404	4.301	5.118	936,476,017.96	502,209,223.2
2/22/21	7.123	7.123	5.485	6.401	846,115,636.2	628,221,268.75
2/21/21	6.712	7.283	6.555	7.122	707,387,646.33	698,981,111.05
2/20/21	7.268	7.352	6.482	6.713	601,742,279.51	658,810,060.36
2/19/21	7.164	7.491	6.769	7.268	717,100,334.52	713,297,670.34
2/18/21	6.656	7.293	6.645	7.164	751,059,428.26	703,025,546.7
2/17/21	6.441	6.759	6.027	6.657	1,014,132,932.36	653,271,708.23
2/16/21	6.372	6.756	6.158	6.443	1,018,496,405.45	632,276,942.71
2/15/21	7.012	7.119	5.655	6.373	1,246,095,023.76	625,405,619.36
2/14/21	7.705	7.726	6.848	7.014	1,134,692,738.76	688,292,907.17
2/13/21	7.331	7.75	6.973	7.706	1,227,241,836.34	756,110,366.26
2/12/21	7.467	8.163	6.9	7.329	2,206,689,085.38	719,137,635.4
2/11/21	7.472	8.731	7.225	7.469	2,574,446,851.6	732,816,569.24
2/10/21	4.989	7.696	4.989	7.452	3,438,138,153.78	727,510,886.19
2/9/21	4.743	5.223	4.56	4.988	896,035,493.1	486,925,084.43
2/8/21	4.233	4.791	4.089	4.744	995,150,888.02	463,156,681.55
2/7/21	4.414	4.429	3.961	4.233	865,131,977.56	413,253,540.89
2/6/21	3.846	4.554	3.669	4.413	1,019,438,926.72	430,745,092.71
2/5/21	3.506	3.971	3.502	3.846	626,635,803.87	375,446,923.48
2/4/21	3.682	3.712	3.353	3.506	554,328,086.3	342,187,058.88
2/3/21	3.537	3.75	3.452	3.681	557,261,491.95	359,323,939.38
2/2/21	3.455	3.604	3.355	3.536	501,768,764.12	345,167,596.01
2/1/21	3.277	3.508	3.18	3.454	576,357,428.78	337,118,076.98
1/31/21	3.297	3.506	3.185	3.276	445,676,774.66	319,790,346.04
1/30/21	3.314	3.343	3.152	3.296	395,947,328.46	321,708,974.43
1/29/21	3.309	3.587	3.247	3.315	652,709,882.89	323,520,213.48
1/28/21	3.125	3.292	3.043	3.281	564,169,901.818	320,250,031.822
1/27/21	3.432	3.454	3.019	3.126	628,510,182.999	305,053,905.703
1/26/21	3.292	3.487	3.209	3.432	604,756,800.177	334,884,307.195
1/25/21	3.548	3.648	3.273	3.292	593,345,338.881	321,277,314.956
1/24/21	3.924	4.164	3.442	3.548	1,063,689,885.767	346,226,531.893
1/23/21	2.918	3.979	2.891	3.911	1,124,878,621.54	381,615,799.605
1/22/21	2.727	3.052	2.584	2.919	497,945,773.89	284,805,900.806
1/21/21	3.239	3.249	2.702	2.728	500,589,845.297	266,145,126.93
1/20/21	3.166	3.279	2.977	3.238	632,660,341.847	315,964,746.731
1/19/21	3.295	3.413	3.145	3.166	587,619,606.162	308,936,347.348
1/18/21	3.173	3.36	3.053	3.295	691,291,295.071	321,488,030.543
1/17/21	3.067	3.268	2.869	3.172	624,731,026.704	309,467,449.181
1/16/21	2.955	3.243	2.915	3.067	659,826,002.634	299,227,976.941
1/15/21	3.008	3.21	2.76	2.955	672,180,612.738	288,331,961.86
1/14/21	2.938	3.103	2.832	3.007	542,575,933.745	293,368,512.302
1/13/21	2.731	3.008	2.674	2.938	548,099,062.319	286,578,338.528
1/12/21	2.896	2.967	2.676	2.731	536,473,383.846	266,403,077.321
1/11/21	3.43	3.465	2.563	2.893	809,688,397.554	282,243,887.661
1/10/21	3.249	3.73	2.968	3.433	1,019,281,708.176	334,911,802.367
1/9/21	2.87	3.33	2.783	3.249	653,153,349.165	316,896,170.999
1/8/21	2.903	2.977	2.643	2.87	555,805,831.703	279,949,962.523
1/7/21	3.013	3.179	2.807	2.902	644,028,165.531	283,085,230.539
1/6/21	2.612	3.035	2.546	3.013	599,314,354.712	293,881,244.559
1/5/21	2.502	2.645	2.397	2.612	493,174,666.834	254,729,715.749
1/4/21	2.466	2.698	2.268	2.502	484,756,942.452	244,014,116.891
1/3/21	2.253	2.492	2.205	2.465	399,600,227.831	240,450,738.171
1/2/21	2.272	2.289	2.195	2.253	343,893,619.365	219,674,848.901
1/1/21	2.233	2.365	2.212	2.272	294,003,899.129	221,594,332.235
12/31/20	2.218	2.264	2.155	2.233	316,307,001.236	217,737,366.921
12/30/20	2.273	2.289	2.181	2.218	331,034,826.391	216,256,044.462
12/29/20	2.379	2.418	2.136	2.273	368,411,788.006	221,624,679.435
12/28/20	2.273	2.419	2.269	2.379	432,104,735.822	231,970,198.789
12/27/20	2.264	2.361	2.066	2.273	342,595,154.55	221,612,888.717
12/26/20	2.293	2.305	2.171	2.264	312,409,698.91	220,716,003.726
12/25/20	2.309	2.364	2.252	2.293	308,032,194.589	223,606,538.36
12/24/20	2.08	2.318	2.03	2.309	383,738,215.959	225,128,820.316
12/23/20	2.577	2.588	1.906	2.08	367,659,212.043	202,789,672.335
12/22/20	2.606	2.621	2.435	2.577	279,864,481.514	251,204,906.051
12/21/20	2.805	2.861	2.565	2.607	303,570,974.982	254,125,671.182
12/20/20	2.818	2.911	2.725	2.805	286,252,911.108	273,477,356.498
12/19/20	2.736	2.932	2.728	2.819	317,271,500.442	274,768,386.009
12/18/20	2.684	2.783	2.637	2.736	347,508,193.343	266,692,920.354
12/17/20	2.758	2.832	2.673	2.684	475,396,538.972	261,639,701.691
12/16/20	2.586	2.758	2.529	2.758	285,112,815.055	268,850,058.085
12/15/20	2.518	2.646	2.463	2.586	242,238,580.978	252,078,384.89
12/14/20	2.553	2.558	2.469	2.518	194,208,613.809	245,465,457.575
12/13/20	2.471	2.609	2.459	2.552	250,523,025.486	248,789,741.186
12/12/20	2.341	2.478	2.34	2.471	206,945,896.183	240,860,177.139
12/11/20	2.429	2.434	2.321	2.342	291,238,016.24	228,220,408.298
12/10/20	2.492	2.503	2.37	2.429	285,500,979.591	236,739,960.651
12/9/20	2.409	2.505	2.298	2.493	370,520,543.408	242,920,977.595
12/8/20	2.611	2.621	2.397	2.41	310,056,391.619	234,823,243.03
12/7/20	2.653	2.692	2.573	2.611	300,836,273.543	254,452,808.981
12/6/20	2.715	2.746	2.591	2.653	316,035,061.377	258,516,394.33
12/5/20	2.6	2.734	2.569	2.714	308,328,165.259	264,520,873.104

Similar Coins