Market Cap:

Qtum Qtum (QTUM)

2.08 USD (-5.23%)
0.00057471 BTC (-3.10%)

Buy

Crypto-Backed Loan

Market Cap
185,791,804 USD
51,255 BTC
Volume (24h)
153,109,282 USD
42,239 BTC
Circulating Supply
89,184,588 QTUM
Total Supply
101,184,588 QTUM

Historical data for Qtum

Currency in USD
 
Date Open* High Low Close** Volume Market Cap
Jan 15, 2019 2.20 2.21 2.08 2.10 121,889,506 186,931,825
Jan 14, 2019 2.07 2.20 2.07 2.19 137,276,522 195,652,727
Jan 13, 2019 2.24 2.33 2.07 2.07 169,345,699 184,228,644
Jan 12, 2019 2.16 2.34 2.08 2.23 208,610,784 199,115,789
Jan 11, 2019 2.14 2.16 2.07 2.16 117,713,846 192,689,018
Jan 10, 2019 2.45 2.60 2.10 2.14 252,250,075 190,772,927
Jan 09, 2019 2.28 2.50 2.28 2.45 272,131,509 218,023,366
Jan 08, 2019 2.28 2.36 2.23 2.28 122,191,055 203,194,087
Jan 07, 2019 2.35 2.37 2.26 2.28 147,560,043 203,196,926
Jan 06, 2019 2.25 2.39 2.21 2.35 156,225,228 209,604,162
Jan 05, 2019 2.24 2.29 2.22 2.25 148,284,279 200,476,682
Jan 04, 2019 2.20 2.26 2.18 2.25 115,961,098 200,378,070
Jan 03, 2019 2.36 2.36 2.20 2.20 101,518,289 196,398,315
Jan 02, 2019 2.27 2.37 2.19 2.36 131,312,509 210,422,730
Jan 01, 2019 2.16 2.28 2.14 2.27 92,179,102 202,086,327
Dec 31, 2018 2.31 2.32 2.15 2.15 89,854,665 191,691,642
Dec 30, 2018 2.31 2.35 2.26 2.31 102,213,280 206,333,378
Dec 29, 2018 2.38 2.43 2.30 2.31 122,083,569 206,123,585
Dec 28, 2018 2.12 2.39 2.08 2.36 124,697,940 210,408,446
Dec 27, 2018 2.43 2.45 2.08 2.12 111,799,220 189,110,554
Dec 26, 2018 2.43 2.52 2.35 2.44 129,179,381 217,273,246
Dec 25, 2018 2.66 2.66 2.34 2.42 168,067,332 216,137,142
Dec 24, 2018 2.75 3.03 2.66 2.66 301,393,836 236,787,868
Dec 23, 2018 2.39 2.78 2.35 2.78 329,440,413 247,724,751
Dec 22, 2018 2.27 2.40 2.21 2.39 142,491,584 212,602,860
Dec 21, 2018 2.41 2.47 2.23 2.27 214,391,829 202,612,383
Dec 20, 2018 2.24 2.45 2.18 2.41 320,849,207 214,722,641
Dec 19, 2018 2.14 2.50 2.10 2.25 218,323,446 200,430,683
Dec 18, 2018 2.08 2.16 1.99 2.13 152,287,811 189,683,743
Dec 17, 2018 1.73 2.20 1.70 2.09 167,412,971 186,194,069
* Earliest data in range (UTC time)
** Latest data in range (UTC time)