Quantstamp (QSP) historical data and Live price

Quantstamp

QSP

$ 0.01751 -3.529 %

0.00000072 BTC

MARKET CAP
12.499 M

24H VOLUME
451.791 k

CIRC.SUPPLY
713.802 M

MAX SUPPLY

QSP

USD

Rank747

1H 0.45 %

24H -3.53 %

7D -21.18 %

EXPLORER 1
2

CODE

WHITE PAPER

WEBSITE

COMMUNITY

Date	Open (USD)	High (USD)	Low (USD)	Close (USD)	Volume (USD)	Market Cap (USD)
8/11/22	0.02	0.02	0.015	0.018	1,023,905.74	13,001,321.75
8/10/22	0.019	0.02	0.018	0.02	932,912.52	14,000,293.68
8/9/22	0.02	0.02	0.019	0.019	959,205.44	13,359,816.45
8/8/22	0.021	0.021	0.02	0.02	1,494,593.91	14,397,127.62
8/7/22	0.022	0.023	0.02	0.021	2,661,051.85	15,103,896.52
8/6/22	0.022	0.023	0.022	0.022	856,826.16	15,959,108.74
8/5/22	0.023	0.029	0.022	0.022	3,278,239.55	15,873,860.77
8/4/22	0.027	0.028	0.021	0.024	3,479,154.52	16,791,178.33
8/3/22	0.027	0.029	0.026	0.027	370,840.06	18,969,186.97
8/2/22	0.026	0.028	0.025	0.027	473,698.9	19,307,898.98
8/1/22	0.027	0.027	0.025	0.026	364,078.73	18,610,177.19
7/31/22	0.027	0.028	0.027	0.027	265,780.31	19,058,778.3
7/30/22	0.026	0.029	0.026	0.027	600,834.92	19,537,532.72
7/29/22	0.027	0.027	0.026	0.026	156,070.25	18,825,438.11
7/28/22	0.026	0.027	0.026	0.027	151,107.96	19,329,990.46
7/26/22	0.024	0.024	0.023	0.024	106,731.38	16,912,572.08
7/25/22	0.026	0.026	0.024	0.024	72,872.78	17,228,259.66
7/24/22	0.025	0.026	0.025	0.026	92,203.13	18,268,237.81
7/23/22	0.026	0.028	0.025	0.025	513,113.2	17,892,261.6
7/22/22	0.025	0.027	0.025	0.026	472,840.8	18,913,854.26
7/21/22	0.025	0.025	0.024	0.025	138,923.2	17,861,919.18
7/20/22	0.026	0.027	0.025	0.025	111,763.53	17,865,950.32
7/19/22	0.025	0.027	0.024	0.026	480,326.13	18,452,200.59
7/18/22	0.023	0.025	0.023	0.025	180,231.06	17,827,035.1
7/17/22	0.024	0.025	0.023	0.023	136,290.29	16,679,439.71
7/16/22	0.023	0.024	0.023	0.024	156,157.7	17,205,976.45
7/15/22	0.023	0.024	0.022	0.023	189,158.22	16,601,539.38
7/14/22	0.023	0.023	0.022	0.023	236,967.23	16,301,689.88
7/13/22	0.023	0.023	0.021	0.023	276,853.38	16,256,465.61
7/12/22	0.021	0.024	0.021	0.023	564,380.61	16,328,501.48
7/11/22	0.023	0.024	0.021	0.021	362,430.99	15,157,449.47
7/10/22	0.025	0.025	0.023	0.023	119,522.67	16,716,337.67
7/9/22	0.025	0.025	0.024	0.025	70,039.91	17,497,020.56
7/8/22	0.024	0.026	0.024	0.025	306,750.62	17,864,266.41
7/7/22	0.024	0.025	0.023	0.024	251,235.08	17,326,237.73
7/6/22	0.023	0.025	0.022	0.024	267,936.03	17,242,506.73
7/5/22	0.024	0.024	0.022	0.023	125,608.48	16,405,465.38
7/4/22	0.022	0.024	0.022	0.024	171,364.72	16,913,803.2
7/3/22	0.022	0.023	0.021	0.022	245,699.4	15,777,162.9
7/2/22	0.023	0.023	0.022	0.022	225,637.16	16,048,547.82
7/1/22	0.029	0.029	0.022	0.023	1,501,710.95	16,413,719.9
6/30/22	0.023	0.031	0.022	0.029	2,685,327.46	20,548,569.81
6/29/22	0.023	0.023	0.022	0.023	99,838.86	16,342,508.58
6/28/22	0.025	0.025	0.023	0.023	287,881.56	16,194,037.97
6/27/22	0.024	0.025	0.024	0.025	283,875.15	17,757,449.42
6/26/22	0.025	0.025	0.024	0.024	194,950.89	17,116,618.07
6/25/22	0.024	0.025	0.023	0.025	206,177.27	17,507,435.74
6/24/22	0.023	0.024	0.023	0.024	217,497.16	16,935,786.91
6/23/22	0.022	0.023	0.022	0.023	282,656.3	16,329,324.98
6/22/22	0.022	0.023	0.021	0.022	158,873.34	15,663,908.22
6/21/22	0.021	0.025	0.021	0.022	854,455.55	15,916,751.87
6/20/22	0.022	0.022	0.02	0.021	200,318.04	14,926,593.99
6/19/22	0.02	0.022	0.018	0.022	192,543.44	15,594,564.46
6/18/22	0.021	0.022	0.018	0.02	248,530.03	14,036,930.84
6/17/22	0.02	0.022	0.02	0.021	245,900.46	15,249,432.95
6/16/22	0.023	0.023	0.02	0.02	483,956.16	14,443,077.17
6/15/22	0.022	0.023	0.02	0.023	245,130.66	16,272,669.56
6/14/22	0.022	0.023	0.019	0.022	389,415.26	15,428,157.16
6/13/22	0.025	0.025	0.021	0.022	377,415.06	15,511,345.93
6/12/22	0.026	0.027	0.025	0.025	289,303.5	17,796,068.48
6/11/22	0.028	0.029	0.026	0.026	195,164.95	18,618,856.61
6/10/22	0.03	0.03	0.028	0.028	168,053.09	20,288,176.27
6/9/22	0.03	0.033	0.03	0.03	751,283.03	21,657,865.48
6/8/22	0.031	0.031	0.03	0.03	318,916.77	21,474,197.14
6/7/22	0.03	0.031	0.028	0.031	401,540.76	22,000,160.67
6/6/22	0.031	0.032	0.029	0.03	470,826.37	21,623,602.77
6/5/22	0.029	0.031	0.029	0.03	108,055.1	21,770,718.59
6/4/22	0.03	0.03	0.029	0.029	111,245.27	21,047,631.39
6/3/22	0.031	0.031	0.029	0.03	301,651.72	21,388,537.53
6/2/22	0.031	0.032	0.03	0.031	510,250.89	22,290,578.47
6/1/22	0.034	0.034	0.03	0.031	705,548.59	21,877,503.85
5/31/22	0.034	0.034	0.033	0.034	205,347.42	24,171,490.59
5/30/22	0.032	0.034	0.032	0.034	624,986.97	24,397,601.75
5/29/22	0.031	0.032	0.03	0.032	126,593.22	22,600,096.37
5/28/22	0.031	0.031	0.031	0.031	186,506.71	22,121,135.57
5/27/22	0.032	0.032	0.03	0.031	182,264.3	21,914,339.89
5/26/22	0.034	0.035	0.032	0.032	327,829.59	22,835,016.36
5/25/22	0.038	0.038	0.034	0.034	719,481.36	24,590,509.97
5/24/22	0.033	0.043	0.033	0.038	1,702,304.62	27,140,470.92
5/23/22	0.035	0.036	0.033	0.033	170,978.37	23,523,429.5
5/22/22	0.034	0.035	0.033	0.035	155,643.05	24,775,699.95
5/21/22	0.033	0.034	0.033	0.034	192,184.48	24,051,870.65
5/20/22	0.034	0.036	0.032	0.033	163,168.14	23,475,960.42
5/19/22	0.033	0.035	0.033	0.034	408,630.45	24,352,035.19
5/18/22	0.04	0.04	0.033	0.033	671,509.06	23,832,188.72
5/17/22	0.035	0.042	0.034	0.04	1,340,452.62	28,574,102.87
5/16/22	0.035	0.039	0.031	0.035	1,229,305.25	24,929,675.28
5/15/22	0.031	0.035	0.031	0.034	399,627.67	24,541,917.22
5/14/22	0.029	0.034	0.029	0.031	756,971.25	22,353,527.49
5/13/22	0.024	0.032	0.024	0.029	802,987.5	20,917,987.11

Similar Coins