×
Qtum Qtum (QTUM)
1.93 USD (-1.11%)
0.00053141 BTC

Share Watch
1 hour
-0.66%
24 hours
-1.11%
7 days
-0.5%
Market Cap
$172,183,000 USD
Volume (24h)
$142,344,000 USD
Circulating Supply
89,261,400 QTUM
Total Supply
101,261,000 QTUM
Max Supply
--
QTUM
USD

QtumQtum (QTUM) 30 Days Historical Price Data

Qtum Historical Price Data in USD

# Time Open High Low Close Volume
1 Feb 16, 2019 $1.91 $1.98 $1.91 $1.95 $217,468,912
2 Feb 15, 2019 $1.9 $1.96 $1.89 $1.91 $167,434,400
3 Feb 14, 2019 $1.93 $1.94 $1.88 $1.9 $201,970,608
4 Feb 13, 2019 $1.96 $1.98 $1.91 $1.93 $187,884,320
5 Feb 12, 2019 $1.92 $1.96 $1.9 $1.95 $245,065,056
6 Feb 11, 2019 $1.97 $1.97 $1.91 $1.92 $129,603,168
7 Feb 10, 2019 $1.95 $1.95 $1.89 $1.95 $140,621,792
8 Feb 09, 2019 $1.94 $1.97 $1.92 $1.94 $189,682,208
9 Feb 08, 2019 $1.77 $1.95 $1.75 $1.92 $158,820,016
10 Feb 07, 2019 $1.75 $1.79 $1.74 $1.77 $146,295,456
11 Feb 06, 2019 $1.82 $1.82 $1.72 $1.74 $91,849,496
12 Feb 05, 2019 $1.82 $1.83 $1.8 $1.81 $101,602,248
13 Feb 04, 2019 $1.84 $1.84 $1.81 $1.82 $107,817,408
14 Feb 03, 2019 $1.88 $1.88 $1.82 $1.84 $144,266,352
15 Feb 02, 2019 $1.86 $1.87 $1.84 $1.84 $196,188,432
16 Feb 01, 2019 $1.85 $1.89 $1.8 $1.87 $209,345,648
17 Jan 31, 2019 $1.89 $1.92 $1.83 $1.85 $126,009,264
18 Jan 30, 2019 $1.85 $1.91 $1.82 $1.9 $138,470,784
19 Jan 29, 2019 $1.86 $1.89 $1.8 $1.86 $212,276,784
20 Jan 28, 2019 $2 $2.01 $1.81 $1.87 $139,577,920
21 Jan 27, 2019 $2.07 $2.08 $2 $2.01 $152,711,472
22 Jan 26, 2019 $2.08 $2.1 $2.06 $2.08 $162,788,080
23 Jan 25, 2019 $2.07 $2.09 $2.05 $2.08 $149,400,560
24 Jan 24, 2019 $2.05 $2.08 $2.03 $2.07 $108,917,648
25 Jan 23, 2019 $2.07 $2.11 $2.02 $2.04 $177,342,592
26 Jan 22, 2019 $2.05 $2.09 $2.01 $2.07 $159,306,448
27 Jan 21, 2019 $2.06 $2.07 $2.03 $2.05 $171,340,032
28 Jan 20, 2019 $2.16 $2.17 $2.02 $2.07 $326,601,888
29 Jan 19, 2019 $2.11 $2.19 $2.1 $2.17 $368,256,224
30 Jan 18, 2019 $2.15 $2.15 $2.09 $2.11 $206,951,696

* All Date/Time are in UTC time.