Qtum Qtum (QTUM)
2.5 USD (-9.97%)
0.00045614 BTC

Share Watch
1 hour
-1.4%
24 hours
-9.97%
7 days
-12.79%
Market Cap
$223,835,000 USD
Volume (24h)
$215,553,000 USD
Circulating Supply
89,420,400 QTUM
Total Supply
101,420,000 QTUM
Max Supply
107,822,000 QTUM
QTUM
USD

QtumQtum (QTUM) 30 Days Historical Price Data

Qtum Historical Price Data in USD

# Time Open High Low Close Volume
1 Apr 23, 2019 $2.77 $2.82 $2.68 $2.69 $118,587,664
2 Apr 22, 2019 $2.72 $2.79 $2.68 $2.77 $132,606,176
3 Apr 21, 2019 $2.88 $2.9 $2.66 $2.72 $148,560,384
4 Apr 20, 2019 $2.94 $2.97 $2.86 $2.87 $138,494,128
5 Apr 19, 2019 $2.95 $2.96 $2.89 $2.94 $138,215,200
6 Apr 18, 2019 $2.86 $2.99 $2.86 $2.94 $119,144,624
7 Apr 17, 2019 $2.92 $2.94 $2.84 $2.86 $116,254,512
8 Apr 16, 2019 $2.83 $2.92 $2.8 $2.91 $135,270,448
9 Apr 15, 2019 $2.96 $2.99 $2.82 $2.84 $116,938,968
10 Apr 14, 2019 $2.91 $2.96 $2.84 $2.94 $131,569,208
11 Apr 13, 2019 $3.01 $3.01 $2.91 $2.93 $139,530,928
12 Apr 12, 2019 $2.95 $3.02 $2.82 $3.01 $202,760,864
13 Apr 11, 2019 $3.31 $3.31 $2.88 $2.96 $165,260,256
14 Apr 10, 2019 $3.31 $3.44 $3.29 $3.31 $159,719,952
15 Apr 09, 2019 $3.49 $3.49 $3.3 $3.32 $236,690,464
16 Apr 08, 2019 $3.63 $3.67 $3.3 $3.46 $355,813,376
17 Apr 07, 2019 $3.3 $3.62 $3.29 $3.58 $172,641,136
18 Apr 06, 2019 $3.38 $3.39 $3.26 $3.3 $201,654,128
19 Apr 05, 2019 $3.2 $3.45 $3.18 $3.37 $245,206,368
20 Apr 04, 2019 $3.22 $3.41 $3.07 $3.18 $493,958,112
21 Apr 03, 2019 $3.29 $3.59 $3.16 $3.18 $309,586,784
22 Apr 02, 2019 $2.97 $3.3 $2.9 $3.29 $159,595,520
23 Apr 01, 2019 $2.93 $3.09 $2.89 $3 $231,552,528
24 Mar 31, 2019 $2.77 $3.07 $2.75 $2.96 $143,964,656
25 Mar 30, 2019 $2.71 $2.79 $2.64 $2.79 $136,492,640
26 Mar 29, 2019 $2.67 $2.72 $2.65 $2.7 $264,006,832
27 Mar 28, 2019 $2.61 $2.75 $2.56 $2.68 $264,034,144
28 Mar 27, 2019 $2.51 $2.61 $2.5 $2.6 $145,134,672
29 Mar 26, 2019 $2.5 $2.51 $2.41 $2.49 $175,114,704
30 Mar 25, 2019 $2.61 $2.61 $2.47 $2.51 $134,785,072

* All Date/Time are in UTC time.