- Rank 30
- Website
- Explorer
- Explorer 2
- Source Code
- Coin
Last Updated : 17 Feb 2019 01:39 AM UTC
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
Qtum (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 |