Market Cap:

Qtum Qtum (QTUM)

8.06 USD (2.36%)
0.00107418 BTC (0.77%)
Market Cap
714,886,033 USD
95,242 BTC
Volume (24h)
145,887,000 USD
19,436 BTC
Circulating Supply
88,664,516 QTUM
Total Supply
100,664,516 QTUM

Historical data for Qtum

Currency in USD
 
Date Open* High Low Close** Volume Market Cap
Jul 21, 2018 7.80 7.98 7.57 7.85 207,044,000 691,258,000
Jul 20, 2018 8.43 8.43 7.75 7.78 142,431,000 747,788,000
Jul 19, 2018 8.60 8.82 8.31 8.40 195,766,000 762,728,000
Jul 18, 2018 8.83 9.14 8.53 8.64 205,520,000 783,066,000
Jul 17, 2018 8.38 8.99 8.10 8.86 204,938,000 743,255,000
Jul 16, 2018 7.83 8.42 7.77 8.40 189,919,000 694,415,000
Jul 15, 2018 7.66 7.99 7.59 7.82 106,939,000 678,879,000
Jul 14, 2018 7.66 7.79 7.49 7.74 85,742,500 679,015,000
Jul 13, 2018 7.52 7.91 7.52 7.66 93,324,600 667,182,000
Jul 12, 2018 7.92 8.00 7.45 7.61 103,204,000 702,117,000
Jul 11, 2018 7.84 8.02 7.72 7.92 94,374,800 695,268,000
Jul 10, 2018 8.63 8.65 7.85 7.88 120,067,000 765,328,000
Jul 09, 2018 8.97 9.05 8.61 8.62 117,174,000 795,604,000
Jul 08, 2018 9.33 9.40 8.96 9.01 117,999,000 827,165,000
Jul 07, 2018 9.05 9.51 8.87 9.34 145,485,000 802,069,000
Jul 06, 2018 8.77 9.06 8.51 9.06 127,857,000 777,310,000
Jul 05, 2018 8.99 9.20 8.58 8.81 125,399,000 797,340,000
Jul 04, 2018 8.91 9.32 8.68 8.97 128,182,000 789,788,000
Jul 03, 2018 9.16 9.41 8.85 8.91 131,291,000 812,362,000
Jul 02, 2018 8.63 9.29 8.40 9.18 141,672,000 764,962,000
Jul 01, 2018 8.58 8.95 8.37 8.69 131,067,000 760,855,000
Jun 30, 2018 8.12 8.72 8.12 8.57 286,684,000 719,513,000
Jun 29, 2018 7.97 8.23 7.72 8.11 85,193,500 706,317,000
Jun 28, 2018 8.83 8.90 7.85 7.98 78,710,600 783,150,000
Jun 27, 2018 8.31 9.31 8.22 8.85 124,461,000 736,943,000
Jun 26, 2018 8.37 9.18 8.13 8.31 145,322,000 742,305,000
Jun 25, 2018 8.24 8.54 7.95 8.47 80,553,800 730,847,000
Jun 24, 2018 9.00 9.04 7.66 8.28 81,839,400 798,046,000
Jun 23, 2018 9.02 9.17 8.68 8.95 75,209,300 799,994,000
Jun 22, 2018 10.29 10.39 8.87 9.03 84,043,500 912,673,000
* Earliest data in range (UTC time)
** Latest data in range (UTC time)