Quantstamp (QSP) historical data and Live price

quantstamp

Quantstamp

QSP
$ 0.04686 + 0.407 % 0.00000093 BTC
MARKET CAP
33.449 M
24H VOLUME
860.352 k
CIRC.SUPPLY
713.802 M
MAX SUPPLY
Rank513
1H 0.22 %
24H 0.41 %
7D 13.63 %
EXPLORER 1
2
CODE
WHITE PAPER
WEBSITE
COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
3/7/210.0480.0490.0460.0481,161,142.9434,387,172.87
3/6/210.0470.0480.0440.0481,064,832.6434,023,557.23
3/5/210.0430.0480.040.0471,869,138.133,521,827.74
3/4/210.0450.0470.0420.043884,521.5730,514,645.36
3/3/210.040.0480.040.0451,440,062.2731,916,602.24
3/2/210.0430.0430.0390.041695,293.2928,983,903.13
3/1/210.0380.0430.0380.043912,564.4230,693,481.89
2/28/210.0410.0410.0350.038767,357.9127,010,034.52
2/27/210.0390.0430.0390.041955,912.5628,986,530.14
2/26/210.040.040.0360.039959,363.127,621,650.21
2/25/210.0430.0450.040.04958,942.6228,529,955.96
2/24/210.0410.0460.0390.0431,219,706.3630,410,648.18
2/23/210.0510.0510.0370.0412,328,644.1729,080,365.12
2/22/210.0630.0630.0490.0512,594,443.936,577,364.12
2/21/210.0590.0660.0590.0631,441,366.1544,650,007.92
2/20/210.0630.0650.0580.0591,333,408.2742,104,848.2
2/19/210.0630.0650.0610.0631,561,222.8344,990,242.14
2/18/210.0580.0640.0580.0631,310,042.6145,155,456.35
2/17/210.0610.0610.0550.0581,563,311.4441,643,889.35
2/16/210.0610.0670.0580.0611,726,554.9343,590,375.98
2/15/210.0610.0630.0530.0611,541,983.4543,728,530.12
2/14/210.0650.0710.0590.0611,689,409.7443,441,900.63
2/13/210.0630.0680.0610.0652,073,535.4546,707,151.49
2/12/210.0640.0720.0550.0634,798,300.7744,768,840.73
2/11/210.0440.0640.0430.0644,131,201.0645,466,620.68
2/10/210.0450.0470.0410.0441,226,292.3831,673,316.6
2/9/210.0420.0460.0410.0451,182,992.7132,071,319.77
2/8/210.0410.0440.0390.0421,288,704.4829,771,701.61
2/7/210.0430.0440.040.041952,399.2828,914,756.05
2/6/210.0480.0490.0420.0431,366,035.6530,627,588.96
2/5/210.0410.0490.0410.0482,266,647.4134,124,833.39
2/4/210.0390.0440.0390.0411,639,172.1429,403,274.53
2/3/210.0430.0440.0390.041,971,974.0428,274,816.08
2/2/210.0330.0440.0330.0443,031,636.2831,135,316.48
2/1/210.0340.0360.0320.0331,181,625.8323,681,785.11
1/31/210.0320.0340.0310.034882,909.1724,232,887.55
1/30/210.0310.0330.0290.032997,101.2922,641,758.14
1/29/210.0290.0330.0280.031,475,691.7821,735,999.18
1/28/210.0260.0280.0260.028455,107.65519,691,561.981
1/27/210.0290.0290.0250.027491,082.29618,959,629.723
1/26/210.0290.030.0280.029498,959.88120,545,821.378
1/25/210.0320.0330.0290.029750,433.66220,781,506.877
1/24/210.030.0350.030.032872,977.74122,898,577.582
1/23/210.030.0310.0280.03628,288.2221,074,631.05
1/22/210.0280.030.0250.03532,264.97721,201,735.103
1/21/210.0320.0330.0270.028618,874.5619,710,429.374
1/20/210.0290.0330.0280.0321,365,419.69522,619,346.585
1/19/210.0290.030.0280.029473,202.22220,670,572.868
1/18/210.0290.030.0280.029675,711.65420,801,835.7
1/17/210.0290.030.0280.029408,878.38520,942,742.8
1/16/210.0280.0310.0280.029783,569.39621,047,245.056
1/15/210.0290.030.0260.028347,330.60319,981,794.706
1/14/210.0290.030.0280.029387,781.94820,629,958.218
1/13/210.0270.0290.0260.029377,519.65720,641,712.941
1/12/210.0270.030.0250.027602,114.46819,585,798.712
1/11/210.0290.0290.0230.027611,889.76319,283,497.285
1/10/210.0330.0340.0270.029675,031.01220,525,686.695
1/9/210.0280.0380.0270.0331,340,104.01423,401,488.204
1/8/210.0290.030.0260.028500,422.27219,909,386.197
1/7/210.0280.0320.0280.029524,878.91920,869,503.322
1/6/210.0260.030.0250.028841,221.45619,842,395.885
1/5/210.0260.0270.0240.026542,598.1218,746,624.639
1/4/210.0270.0290.0240.026838,856.25718,435,875.108
1/3/210.0260.0270.0250.026378,284.85318,845,133.04
1/2/210.0280.0280.0260.027376,534.68719,016,597.425
1/1/210.0260.0290.0260.028428,787.82919,899,153.169
12/31/200.0290.0290.0260.026418,845.35218,847,789.668
12/30/200.0290.030.0290.029350,188.08520,534,814.828
12/29/200.0320.0320.0280.029345,640.06120,818,056.646
12/28/200.030.0330.0290.032432,629.05322,615,231.366
12/27/200.030.0310.0280.03377,358.94421,116,353.708
12/26/200.0290.0310.0280.03412,081.81321,197,722.623
12/25/200.0270.0330.0260.029854,690.71420,781,547.94
12/24/200.0260.0270.0240.027341,029.65319,232,853.908
12/23/200.030.030.0260.026447,759.72218,487,413.347
12/22/200.0290.030.0270.03344,686.50521,181,166.976
12/21/200.0280.030.0260.029449,888.78220,476,023.089
12/20/200.030.0320.0270.028812,820.41820,340,515.314
12/19/200.0260.0380.0250.031,689,113.39121,258,648.566
12/18/200.0250.0260.0250.026311,271.29118,214,061.564
12/17/200.0270.0270.0250.025445,107.9218,082,287.135
12/16/200.0270.0270.0260.027348,847.13619,172,143.058
12/15/200.0250.0270.0250.027296,447.8219,006,403.95
12/14/200.0250.0250.0250.025271,208.29317,965,034.148
12/13/200.0250.0260.0250.025249,675.38218,053,171.662
12/12/200.0240.0250.0240.025285,154.43317,786,693.452
12/11/200.0240.0250.0230.024263,666.46616,842,158.749
12/10/200.0260.0260.0240.024201,988.11717,271,233.836
12/9/200.0240.0270.0230.026468,203.95218,518,625.377
12/8/200.0270.0270.0240.024232,279.05117,281,845.438