Market Cap:

Qtum Qtum (QTUM)

3.78 USD (-1.56%)
0.00059396 BTC (-0.62%)

Buy

Get Wallet

Crypto-Backed Loan

Market Cap
336,254,237 USD
52,881 BTC
Volume (24h)
99,097,463 USD
15,585 BTC
Circulating Supply
89,031,540 QTUM
Total Supply
101,031,540 QTUM

Historical data for Qtum

Currency in USD
 
Date Open* High Low Close** Volume Market Cap
Nov 12, 2018 3.86 3.86 3.75 3.78 101,840,000 336,454,158
Nov 11, 2018 3.93 3.94 3.77 3.83 115,711,000 341,299,763
Nov 10, 2018 3.92 3.94 3.86 3.93 97,644,900 349,561,992
Nov 09, 2018 3.98 4.03 3.89 3.91 112,022,000 348,105,066
Nov 08, 2018 4.10 4.12 3.99 3.99 123,962,000 355,539,636
Nov 07, 2018 4.03 4.25 4.03 4.10 205,011,000 365,235,785
Nov 06, 2018 3.89 4.01 3.87 4.01 122,992,000 354,633,155
Nov 05, 2018 3.91 3.97 3.86 3.89 101,225,000 345,990,631
Nov 04, 2018 3.88 3.99 3.84 3.91 119,367,000 347,897,906
Nov 03, 2018 3.91 3.93 3.84 3.88 86,252,500 345,282,366
Nov 02, 2018 3.87 3.95 3.87 3.93 96,776,100 349,483,074
Nov 01, 2018 3.82 4.07 3.79 3.88 87,219,700 345,423,722
Oct 31, 2018 3.75 3.83 3.71 3.81 98,360,500 339,452,036
Oct 30, 2018 3.80 3.81 3.71 3.76 80,427,900 334,461,486
Oct 29, 2018 4.03 4.08 3.77 3.80 113,153,000 338,294,437
Oct 28, 2018 4.02 4.09 4.00 4.06 72,778,700 361,597,710
Oct 27, 2018 4.02 4.11 3.99 4.01 89,441,500 357,262,759
Oct 26, 2018 4.06 4.07 3.95 4.01 83,321,700 356,624,089
Oct 25, 2018 4.11 4.14 4.02 4.07 95,673,900 361,893,132
Oct 24, 2018 4.16 4.27 4.13 4.14 87,649,100 368,323,265
Oct 23, 2018 4.35 4.35 4.13 4.17 110,726,000 371,168,620
Oct 22, 2018 4.20 4.62 4.17 4.35 173,788,000 387,185,766
Oct 21, 2018 3.97 4.37 3.95 4.20 139,581,000 374,110,690
Oct 20, 2018 3.84 4.01 3.81 3.97 89,325,200 353,662,011
Oct 19, 2018 3.80 3.91 3.77 3.86 79,328,000 343,366,228
Oct 18, 2018 3.96 4.04 3.77 3.80 93,564,600 338,143,296
Oct 17, 2018 3.68 4.08 3.62 3.96 215,470,000 352,450,218
Oct 16, 2018 3.67 3.71 3.62 3.63 59,002,000 323,068,471
Oct 15, 2018 3.46 3.77 3.42 3.67 181,912,000 326,383,527
Oct 14, 2018 3.47 3.55 3.46 3.46 66,949,400 307,691,818
* Earliest data in range (UTC time)
** Latest data in range (UTC time)