Quantstamp (QSP) historical data and Live price

quantstamp

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
Rank374
1H -2.17 %
24H 21.33 %
7D 8.54 %
EXPLORER 1
2
CODE
WHITE PAPER
WEBSITE
COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
10/30/200.0250.0280.0240.025437,022.11317,648,408.268
10/29/200.0220.0260.0220.025492,508.49418,076,084.901
10/28/200.0230.0230.0210.022209,425.64315,856,850.874
10/27/200.0250.0250.0220.023541,865.03316,246,262.144
10/26/200.0260.0270.0240.025187,421.50917,703,756.099
10/25/200.0270.0270.0260.026128,435.94718,518,799.405
10/24/200.0270.0280.0270.02792,817.13419,362,024.245
10/23/200.0290.0290.0270.027176,781.51419,188,695.502
10/22/200.0260.0290.0250.029209,275.84220,376,594.907
10/21/200.0250.0260.0250.026184,036.14518,352,254.687
10/20/200.0260.0280.0250.025224,360.21818,086,402.819
10/19/200.0270.0270.0260.026169,202.32218,509,565.497
10/18/200.0270.0290.0260.027312,094.43518,949,292.113
10/17/200.0240.0280.0240.027460,012.37819,567,433.875
10/16/200.0250.0250.0240.024153,141.18717,314,379.386
10/15/200.0250.0250.0250.025155,092.95415,583,096.456
10/14/200.0280.0280.0250.025266,887.74715,713,395.981
10/13/200.0270.0280.0270.028178,166.30317,079,280.126
10/12/200.0290.0290.0270.027210,278.02816,544,513.177
10/11/200.0290.030.0280.029573,520.92117,627,973.033
10/10/200.0250.0360.0250.0292,901,497.69718,156,884.105
10/9/200.0240.0260.0230.025262,414.97815,588,454.22
10/8/200.0230.0240.0220.024174,875.66414,709,530.234
10/7/200.0230.0230.0220.023164,344.79814,158,672.49
10/6/200.0260.0260.0230.023228,088.90714,094,816.992
10/5/200.0260.0260.0250.025161,879.07615,733,060.402
10/4/200.0250.0260.0240.026165,192.00315,810,044.003
10/3/200.0250.0250.0250.02576,669.10615,174,603.802
10/2/200.0270.0280.0240.025306,267.59715,359,638.198
10/1/200.0280.0310.0260.027535,701.816,781,046.31
9/29/200.0270.0290.0260.029254,365.74417,831,730.101
9/28/200.0280.0290.0270.027169,934.48116,662,981.443
9/27/200.0290.0290.0270.028160,774.47917,140,682.262
9/26/200.0280.030.0280.029254,807.56517,718,911.639
9/25/200.0280.0280.0260.028211,195.3816,981,911.722
9/24/200.0240.0280.0240.028171,920.45416,997,466.127
9/23/200.0280.030.0240.024394,741.11214,940,975.424
9/22/200.0280.0290.0260.028242,846.99217,434,859.811
9/21/200.0310.0320.0260.028615,523.49917,213,424.699
9/20/200.0360.0360.0310.031378,247.10619,401,260.44
9/19/200.0350.0360.0340.036313,505.82622,117,208.363
9/18/200.0380.0390.0350.035476,742.10521,492,698.389
9/17/200.0430.0440.0380.038458,683.51423,569,945.683
9/16/200.0470.0470.0420.043354,739.95726,256,872.403
9/15/200.0470.050.0430.047689,601.32528,816,167.485
9/14/200.0420.0520.040.0471,542,132.50728,745,212.812
9/13/200.0390.050.0380.0421,309,287.4526,140,615.955
9/12/200.0410.0410.0390.039298,259.12524,247,584.981
9/11/200.0410.0430.0380.041379,145.01425,214,847.164
9/10/200.0360.0490.0360.0411,794,157.55925,158,207.934
9/9/200.0350.0370.0330.036267,389.422,005,122.81
9/8/200.0350.0360.0330.035353,690.06521,608,955.49
9/7/200.0380.0390.0320.035388,686.24321,354,982.467
9/6/200.0340.0390.0320.038583,841.0323,517,581.642
9/5/200.0450.0460.0320.0341,009,727.33221,218,677.848
9/4/200.0420.0510.0410.0451,595,000.94527,857,449.58
9/3/200.0480.0690.0410.0426,794,683.1626,170,861.953
9/2/200.0420.0490.0380.048961,955.32229,633,683.909
9/1/200.050.050.0420.042721,800.93926,176,040.555
8/31/200.0520.0540.0460.05935,928.90930,760,200.814
8/30/200.0440.0570.0440.0522,646,901.11932,267,278.274
8/29/200.0410.0450.0380.0441,305,803.3127,346,855.91
8/28/200.0340.0410.0330.0411,152,565.18725,035,083.357
8/27/200.0350.0350.0330.034273,257.35720,785,254.38
8/26/200.0340.0360.0330.035384,994.56721,537,980.846
8/25/200.0370.0380.0330.034482,408.97620,900,298.765
8/24/200.0350.0390.0330.037576,330.18422,766,431.207
8/23/200.0370.0390.0340.0351,111,922.69121,378,154.331
8/22/200.030.0370.0280.0371,671,318.0223,037,005.017
8/21/200.0290.0330.0290.03910,023.2618,402,935.879
8/20/200.030.030.0280.029490,340.65418,026,627.821
8/19/200.0310.0310.0290.03532,780.61718,232,776.683
8/18/200.0330.0330.030.031444,768.96819,021,468.621
8/17/200.0310.0350.030.0331,545,646.13320,485,202.475
8/16/200.0310.0320.030.031760,551.3419,031,398.731
8/15/200.0340.0350.0310.031773,923.55619,294,331.385
8/14/200.0340.040.0330.0341,187,557.65321,231,398.677
8/13/200.0320.0380.0280.0342,546,999.89121,167,318.46
8/12/200.0280.0330.0260.0323,676,393.94619,579,879.029
8/11/200.0270.030.0260.028744,446.27617,195,553.537
8/10/200.0280.0290.0260.027732,422.54816,814,804.349
8/9/200.0260.0290.0260.0281,047,589.96817,102,569.648
8/8/200.0260.0270.0260.026344,520.31616,251,583.454
8/7/200.0250.0270.0250.026819,996.73115,899,222.035
8/6/200.0260.0260.0250.025302,326.58615,573,977.656
8/5/200.0240.0260.0240.025592,448.59515,735,743.248
8/4/200.0250.0250.0240.024219,251.39714,990,862.656
8/3/200.0240.0260.0240.025553,228.415,155,375.383
8/2/200.0240.0260.0220.024822,457.14114,875,744.141
8/1/200.0240.0240.0230.024316,320.97314,533,164.003