Qtum Qtum

32.33 USD (-0.46%)
0.00282114 BTC (-4.88%)

Market Cap

2,388,888,422 USD
208,469 BTC

Volume (24h)

239,695,000 USD
20,917 BTC

Circulating Supply

73,895,336 QTUM

Total Supply

100,395,336 QTUM

Historical data for Qtum

Currency in USD
Open/Close in UTC time
 
Date Open High Low Close Volume Market Cap
Feb 19, 2018 31.41 32.93 31.19 32.66 197,224,000 2,321,060,000
Feb 18, 2018 33.47 33.68 29.97 31.24 181,070,000 2,473,010,000
Feb 17, 2018 33.17 33.69 32.67 33.56 178,525,000 2,450,940,000
Feb 16, 2018 33.03 33.95 31.99 33.02 166,522,000 2,440,380,000
Feb 15, 2018 32.42 33.53 31.91 33.06 222,910,000 2,394,940,000
Feb 14, 2018 30.04 32.62 29.99 32.55 334,300,000 2,219,240,000
Feb 13, 2018 30.21 30.46 28.55 30.11 242,714,000 2,231,570,000
Feb 12, 2018 27.58 30.81 27.58 30.13 212,954,000 2,037,250,000
Feb 11, 2018 30.21 30.21 26.26 27.48 258,212,000 2,231,910,000
Feb 10, 2018 30.83 34.59 29.09 30.27 421,275,000 2,277,460,000
Feb 09, 2018 27.79 31.59 25.98 31.16 618,154,000 2,052,790,000
Feb 08, 2018 21.95 27.38 21.95 26.48 276,759,000 1,621,640,000
Feb 07, 2018 24.09 24.53 20.99 21.78 238,850,000 1,779,020,000
Feb 06, 2018 20.93 24.32 16.67 24.05 386,634,000 1,545,600,000
Feb 05, 2018 26.24 26.76 19.64 20.54 200,730,000 1,937,850,000
Feb 04, 2018 29.72 30.68 25.38 26.19 219,327,000 2,195,080,000
Feb 03, 2018 30.39 31.62 25.77 29.93 305,047,000 2,244,470,000
Feb 02, 2018 35.56 35.56 22.31 30.26 566,508,000 2,626,060,000
Feb 01, 2018 42.10 42.10 34.71 35.68 371,498,000 3,108,800,000
Jan 31, 2018 37.30 42.38 34.62 42.12 437,472,000 2,754,250,000
Jan 30, 2018 43.60 43.64 36.71 37.33 275,840,000 3,219,350,000
Jan 29, 2018 43.84 45.51 42.33 43.41 412,998,000 3,236,940,000
Jan 28, 2018 39.74 44.08 39.74 43.76 346,952,000 2,934,440,000
Jan 27, 2018 39.77 40.48 38.15 39.58 228,016,000 2,936,640,000
Jan 26, 2018 40.41 41.73 35.83 39.70 378,512,000 2,983,480,000
Jan 25, 2018 40.93 41.98 39.68 40.72 330,419,000 3,021,830,000
Jan 24, 2018 39.05 42.40 38.25 40.51 412,605,000 2,883,110,000
Jan 23, 2018 40.03 41.09 35.62 39.15 455,691,000 2,955,640,000
Jan 22, 2018 43.19 43.95 36.59 39.97 665,031,000 3,188,600,000
Jan 21, 2018 51.71 51.79 40.91 42.82 1,472,770,000 3,817,440,000