Qtum (QTUM) historical data and Live price

qtum

Qtum

QTUM
$ 2.73 -0.592 % 0.00023402 BTC
MARKET CAP
264.511 M
24H VOLUME
257.136 M
CIRC.SUPPLY
96.923 M
MAX SUPPLY
107.822 M
Rank47
1H 0.65 %
24H -0.59 %
7D 14.27 %
EXPLORER 1
2
CODE
WHITE PAPER

WEBSITE
COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
8/6/202.7812.8232.6822.764287,182,966.129267,918,674.091
8/5/202.8452.882.7532.782299,263,271.321269,630,124.251
8/4/202.6222.9022.6222.846385,848,644.074275,810,523.64
8/3/202.4022.682.3852.622356,225,374.55254,121,300.478
8/2/202.6452.7072.3812.401337,893,805.487232,689,070.525
8/1/202.4152.6462.3982.642318,833,769.201255,993,806.117
7/31/202.3792.4262.3492.415231,295,660.848234,042,073.036
7/30/202.3582.4092.3312.379216,370,462.024230,507,307.254
7/29/202.3752.4422.3542.359258,870,711.615228,545,588.506
7/28/202.3172.3922.2652.375283,906,691.244230,097,676.783
7/27/202.3542.3662.2152.321341,842,693.868224,930,822.274
7/26/202.4042.4732.3282.355298,261,909.732228,132,491.268
7/25/202.2872.4272.2862.405263,950,389.866232,972,220.564
7/24/202.3522.3542.2872.289206,971,768.843221,763,565.976
7/23/202.3822.3952.3342.352241,251,229.303227,854,033.84
7/22/202.3492.4012.292.383259,765,662.043230,844,205.166
7/21/202.2342.3582.1972.35279,158,287.927227,702,389.495
7/20/202.3442.3442.2222.236248,132,005.937216,625,223.032
7/19/202.3642.3762.32.343250,013,120.867226,939,316.552
7/18/202.3952.4032.3132.366289,133,302.517229,211,598.366
7/17/202.3052.4022.2812.397332,826,075.133232,237,563.126
7/16/202.2962.3342.142.304355,394,820.36223,136,670.561
7/15/202.3442.4732.2862.295355,965,521.405222,344,683.967
7/14/202.2112.3812.1232.349404,878,078.185227,539,302.048
7/13/202.042.252.0292.211354,544,150.886214,198,638.114
7/12/202.0812.11.9792.04267,081,803.469197,621,844.765
7/11/202.0352.0982.0092.081303,343,692.167201,511,418.412
7/10/202.1372.141.9632.036310,689,539.376197,144,130.337
7/9/202.0172.1521.9422.139446,541,699.851207,134,654.65
7/8/201.8042.0851.7892.017447,202,489.218195,329,256.561
7/7/201.821.8291.731.803253,478,448.24174,598,817.756
7/6/201.7761.8281.7391.825392,446,482.954176,696,151.87
7/5/201.6941.7761.651.776353,018,863.453171,993,600.839
7/4/201.641.7091.6341.694295,000,235.576163,996,171.932
7/3/201.6561.6931.611.641281,609,553.036158,904,381.887
7/2/201.661.7071.6161.657430,006,728.393160,408,120.303
7/1/201.6341.6831.6111.657267,860,353.248160,438,467.599
6/30/201.6741.6841.6241.634200,130,943.878158,184,465.597
6/29/201.6211.6911.5891.674254,762,428.998162,115,834.912
6/28/201.5911.6571.5571.623242,905,037.964157,096,658.853
6/27/201.6691.711.5411.591273,035,810.319154,044,711.574
6/26/201.7131.7391.6651.67267,956,352.657161,648,570.032
6/25/201.7361.7371.6821.714193,712,470.344165,911,615.749
6/24/201.81.8331.7031.737216,765,956.835168,119,993.984
6/23/201.8341.8391.7751.795262,958,348.253173,775,399.459
6/22/201.7351.8331.7341.833291,695,409.104177,453,867.223
6/21/201.671.7841.6571.735262,463,807.737167,973,702.069
6/20/201.6581.6781.6431.671257,537,712.519161,718,544.051
6/19/201.6861.6881.6441.658256,345,963.126160,438,455.246
6/18/201.7081.7141.6581.687275,990,764.894163,297,311.049
6/16/201.6761.7341.6621.73304,273,409.689167,449,450.739
6/15/201.7331.7331.5821.678353,813,720.181162,375,577.341
6/14/201.7781.7781.7181.733313,791,580.681167,744,312.234
6/13/201.7491.781.7211.778314,083,021.347172,026,202.637
6/12/201.7011.7851.6831.747361,076,879.964169,069,652.936
6/11/201.8591.9431.6971.702375,635,633.425164,683,213.555
6/10/201.8141.8651.811.859272,820,370.057179,930,250.54
6/9/201.8231.8341.8021.815277,240,991.035175,589,305.75
6/8/201.8031.841.7971.821271,938,416.407176,211,789.434
6/7/201.831.8371.7641.802361,976,100.379174,389,222.494
6/6/201.8051.8381.7791.831371,092,077.58177,155,651.807
6/5/201.8441.8541.7971.805354,065,334.897174,602,373.33
6/4/201.831.8721.7871.845378,157,816.085178,502,866.749
6/3/201.7931.8311.7711.83414,990,470.408177,048,327.728
6/2/201.891.9181.7411.793496,316,729.081173,445,115.59
6/1/201.751.8991.7411.89511,876,723.926182,831,723.332
5/31/201.8011.8331.7331.751451,148,805.202169,428,041.255
5/30/201.6921.8041.6671.801409,011,180.802174,189,475.747
5/29/201.6861.7141.6621.692353,193,914.238163,689,738.932
5/28/201.6381.6921.6241.686357,676,293.731163,129,342.086
5/27/201.6571.6781.6181.638371,759,094.689158,407,741.762
5/26/201.6531.6691.5881.657390,996,751.504160,306,898.597
5/25/201.5771.661.5611.652399,361,948.587159,813,693.441
5/24/201.681.731.5781.58404,385,058.042152,865,392.337
5/23/201.7611.7791.6681.68450,526,414.091162,483,597.464
5/22/201.51.8091.4891.759587,672,963.054170,153,020.492
5/21/201.5761.5881.4691.501396,381,285.476145,196,202.387
5/20/201.5731.6161.5571.575344,111,669.797152,345,830.26
5/19/201.5771.5781.5351.57298,403,667.375151,803,420.895
5/18/201.551.6021.5461.577295,382,498.094152,504,006.051
5/17/201.541.5791.5371.55303,158,522.957149,907,762.304
5/16/201.5071.5451.4961.54305,173,653.275148,911,954.924
5/15/201.5321.5581.4931.508335,544,029.688145,814,092.205
5/14/201.4881.5361.4661.531358,909,622.264148,074,478.465
5/13/201.4631.4981.4591.489326,652,054.317143,989,063.414
5/12/201.4091.4731.4031.463342,996,139.197141,460,972.447
5/11/201.4481.4691.3791.411424,276,418.38136,407,669.558
5/10/201.6051.6051.381.449450,221,951.446140,119,035.825
5/9/201.6641.7061.5991.605417,076,452.725155,159,246.206
5/8/201.5871.6931.5561.663411,546,352.382160,802,256.384