Quantstamp (QSP) historical data and Live price

Quantstamp

QSP

$ 0.027902 + 21.335 %

0.00000154 BTC

MARKET CAP
19.916 M

24H VOLUME
501.806 k

CIRC.SUPPLY
713.802 M

MAX SUPPLY

QSP

USD

Rank374

1H -2.17 %

24H 21.33 %

7D 8.54 %

EXPLORER 1
2

CODE

WHITE PAPER

WEBSITE

COMMUNITY

Date	Open (USD)	High (USD)	Low (USD)	Close (USD)	Volume (USD)	Market Cap (USD)
10/30/20	0.025	0.028	0.024	0.025	437,022.113	17,648,408.268
10/29/20	0.022	0.026	0.022	0.025	492,508.494	18,076,084.901
10/28/20	0.023	0.023	0.021	0.022	209,425.643	15,856,850.874
10/27/20	0.025	0.025	0.022	0.023	541,865.033	16,246,262.144
10/26/20	0.026	0.027	0.024	0.025	187,421.509	17,703,756.099
10/25/20	0.027	0.027	0.026	0.026	128,435.947	18,518,799.405
10/24/20	0.027	0.028	0.027	0.027	92,817.134	19,362,024.245
10/23/20	0.029	0.029	0.027	0.027	176,781.514	19,188,695.502
10/22/20	0.026	0.029	0.025	0.029	209,275.842	20,376,594.907
10/21/20	0.025	0.026	0.025	0.026	184,036.145	18,352,254.687
10/20/20	0.026	0.028	0.025	0.025	224,360.218	18,086,402.819
10/19/20	0.027	0.027	0.026	0.026	169,202.322	18,509,565.497
10/18/20	0.027	0.029	0.026	0.027	312,094.435	18,949,292.113
10/17/20	0.024	0.028	0.024	0.027	460,012.378	19,567,433.875
10/16/20	0.025	0.025	0.024	0.024	153,141.187	17,314,379.386
10/15/20	0.025	0.025	0.025	0.025	155,092.954	15,583,096.456
10/14/20	0.028	0.028	0.025	0.025	266,887.747	15,713,395.981
10/13/20	0.027	0.028	0.027	0.028	178,166.303	17,079,280.126
10/12/20	0.029	0.029	0.027	0.027	210,278.028	16,544,513.177
10/11/20	0.029	0.03	0.028	0.029	573,520.921	17,627,973.033
10/10/20	0.025	0.036	0.025	0.029	2,901,497.697	18,156,884.105
10/9/20	0.024	0.026	0.023	0.025	262,414.978	15,588,454.22
10/8/20	0.023	0.024	0.022	0.024	174,875.664	14,709,530.234
10/7/20	0.023	0.023	0.022	0.023	164,344.798	14,158,672.49
10/6/20	0.026	0.026	0.023	0.023	228,088.907	14,094,816.992
10/5/20	0.026	0.026	0.025	0.025	161,879.076	15,733,060.402
10/4/20	0.025	0.026	0.024	0.026	165,192.003	15,810,044.003
10/3/20	0.025	0.025	0.025	0.025	76,669.106	15,174,603.802
10/2/20	0.027	0.028	0.024	0.025	306,267.597	15,359,638.198
10/1/20	0.028	0.031	0.026	0.027	535,701.8	16,781,046.31
9/29/20	0.027	0.029	0.026	0.029	254,365.744	17,831,730.101
9/28/20	0.028	0.029	0.027	0.027	169,934.481	16,662,981.443
9/27/20	0.029	0.029	0.027	0.028	160,774.479	17,140,682.262
9/26/20	0.028	0.03	0.028	0.029	254,807.565	17,718,911.639
9/25/20	0.028	0.028	0.026	0.028	211,195.38	16,981,911.722
9/24/20	0.024	0.028	0.024	0.028	171,920.454	16,997,466.127
9/23/20	0.028	0.03	0.024	0.024	394,741.112	14,940,975.424
9/22/20	0.028	0.029	0.026	0.028	242,846.992	17,434,859.811
9/21/20	0.031	0.032	0.026	0.028	615,523.499	17,213,424.699
9/20/20	0.036	0.036	0.031	0.031	378,247.106	19,401,260.44
9/19/20	0.035	0.036	0.034	0.036	313,505.826	22,117,208.363
9/18/20	0.038	0.039	0.035	0.035	476,742.105	21,492,698.389
9/17/20	0.043	0.044	0.038	0.038	458,683.514	23,569,945.683
9/16/20	0.047	0.047	0.042	0.043	354,739.957	26,256,872.403
9/15/20	0.047	0.05	0.043	0.047	689,601.325	28,816,167.485
9/14/20	0.042	0.052	0.04	0.047	1,542,132.507	28,745,212.812
9/13/20	0.039	0.05	0.038	0.042	1,309,287.45	26,140,615.955
9/12/20	0.041	0.041	0.039	0.039	298,259.125	24,247,584.981
9/11/20	0.041	0.043	0.038	0.041	379,145.014	25,214,847.164
9/10/20	0.036	0.049	0.036	0.041	1,794,157.559	25,158,207.934
9/9/20	0.035	0.037	0.033	0.036	267,389.4	22,005,122.81
9/8/20	0.035	0.036	0.033	0.035	353,690.065	21,608,955.49
9/7/20	0.038	0.039	0.032	0.035	388,686.243	21,354,982.467
9/6/20	0.034	0.039	0.032	0.038	583,841.03	23,517,581.642
9/5/20	0.045	0.046	0.032	0.034	1,009,727.332	21,218,677.848
9/4/20	0.042	0.051	0.041	0.045	1,595,000.945	27,857,449.58
9/3/20	0.048	0.069	0.041	0.042	6,794,683.16	26,170,861.953
9/2/20	0.042	0.049	0.038	0.048	961,955.322	29,633,683.909
9/1/20	0.05	0.05	0.042	0.042	721,800.939	26,176,040.555
8/31/20	0.052	0.054	0.046	0.05	935,928.909	30,760,200.814
8/30/20	0.044	0.057	0.044	0.052	2,646,901.119	32,267,278.274
8/29/20	0.041	0.045	0.038	0.044	1,305,803.31	27,346,855.91
8/28/20	0.034	0.041	0.033	0.041	1,152,565.187	25,035,083.357
8/27/20	0.035	0.035	0.033	0.034	273,257.357	20,785,254.38
8/26/20	0.034	0.036	0.033	0.035	384,994.567	21,537,980.846
8/25/20	0.037	0.038	0.033	0.034	482,408.976	20,900,298.765
8/24/20	0.035	0.039	0.033	0.037	576,330.184	22,766,431.207
8/23/20	0.037	0.039	0.034	0.035	1,111,922.691	21,378,154.331
8/22/20	0.03	0.037	0.028	0.037	1,671,318.02	23,037,005.017
8/21/20	0.029	0.033	0.029	0.03	910,023.26	18,402,935.879
8/20/20	0.03	0.03	0.028	0.029	490,340.654	18,026,627.821
8/19/20	0.031	0.031	0.029	0.03	532,780.617	18,232,776.683
8/18/20	0.033	0.033	0.03	0.031	444,768.968	19,021,468.621
8/17/20	0.031	0.035	0.03	0.033	1,545,646.133	20,485,202.475
8/16/20	0.031	0.032	0.03	0.031	760,551.34	19,031,398.731
8/15/20	0.034	0.035	0.031	0.031	773,923.556	19,294,331.385
8/14/20	0.034	0.04	0.033	0.034	1,187,557.653	21,231,398.677
8/13/20	0.032	0.038	0.028	0.034	2,546,999.891	21,167,318.46
8/12/20	0.028	0.033	0.026	0.032	3,676,393.946	19,579,879.029
8/11/20	0.027	0.03	0.026	0.028	744,446.276	17,195,553.537
8/10/20	0.028	0.029	0.026	0.027	732,422.548	16,814,804.349
8/9/20	0.026	0.029	0.026	0.028	1,047,589.968	17,102,569.648
8/8/20	0.026	0.027	0.026	0.026	344,520.316	16,251,583.454
8/7/20	0.025	0.027	0.025	0.026	819,996.731	15,899,222.035
8/6/20	0.026	0.026	0.025	0.025	302,326.586	15,573,977.656
8/5/20	0.024	0.026	0.024	0.025	592,448.595	15,735,743.248
8/4/20	0.025	0.025	0.024	0.024	219,251.397	14,990,862.656
8/3/20	0.024	0.026	0.024	0.025	553,228.4	15,155,375.383
8/2/20	0.024	0.026	0.022	0.024	822,457.141	14,875,744.141
8/1/20	0.024	0.024	0.023	0.024	316,320.973	14,533,164.003

Similar Coins