Market Cap:

Quantstamp Quantstamp (QSP)

0.033135 USD (2.21%)
0.00000528 BTC (3.12%)
0.00016274 ETH (5.03%)

Buy

Trade

  • HitBTC HitBTC

    Most advanced crypto exchange since 2013

Wallet

Market Cap
20,454,910 USD
3,258 BTC
100,460 ETH
Volume (24h)
1,121,793 USD
178.68 BTC
5,509 ETH
Circulating Supply
617,314,171 QSP
Total Supply
976,442,388 QSP

Historical data for Quantstamp

Currency in USD
 
Date Open* High Low Close** Volume Market Cap
Sep 18, 2018 0.029646 0.033564 0.029337 0.032071 412,477 18,301,029
Sep 17, 2018 0.033219 0.035374 0.029236 0.029607 723,614 20,506,699
Sep 16, 2018 0.030774 0.033730 0.029660 0.033161 280,461 18,997,050
Sep 15, 2018 0.029202 0.031561 0.028342 0.030598 228,395 18,027,037
Sep 14, 2018 0.029272 0.030679 0.028247 0.029193 371,589 18,070,013
Sep 13, 2018 0.026541 0.029860 0.026522 0.029309 224,104 16,383,922
Sep 12, 2018 0.027200 0.027322 0.024431 0.026479 221,368 16,790,871
Sep 11, 2018 0.030518 0.030925 0.026146 0.027137 372,667 18,839,213
Sep 10, 2018 0.031135 0.031989 0.029274 0.030470 173,101 19,220,386
Sep 09, 2018 0.030470 0.032214 0.028766 0.031179 247,556 18,809,432
Sep 08, 2018 0.033645 0.034824 0.029739 0.030640 190,076 20,769,427
Sep 07, 2018 0.034626 0.035434 0.032765 0.033628 189,259 21,375,118
Sep 06, 2018 0.034414 0.034684 0.032203 0.034684 218,765 21,244,427
Sep 05, 2018 0.043736 0.044244 0.034562 0.034562 399,729 26,998,873
Sep 04, 2018 0.044050 0.044476 0.042557 0.043465 227,535 27,192,998
Sep 03, 2018 0.043354 0.044726 0.042669 0.044091 160,789 26,763,310
Sep 02, 2018 0.045975 0.046337 0.043144 0.043409 250,858 28,381,143
Sep 01, 2018 0.043179 0.046635 0.043064 0.045903 273,892 26,655,012
Aug 31, 2018 0.042693 0.043388 0.040236 0.043388 346,092 26,355,236
Aug 30, 2018 0.043481 0.043723 0.038991 0.042749 334,866 26,841,732
Aug 29, 2018 0.045748 0.047242 0.043250 0.043365 293,252 28,240,918
Aug 28, 2018 0.044341 0.046015 0.044003 0.045527 335,587 27,372,106
Aug 27, 2018 0.044897 0.046510 0.042487 0.044380 522,454 27,715,307
Aug 26, 2018 0.038016 0.046071 0.037857 0.045121 1,576,260 23,467,741
Aug 25, 2018 0.037532 0.038303 0.036824 0.037960 134,346 23,168,740
Aug 24, 2018 0.036590 0.038049 0.035838 0.037728 138,548 22,587,734
Aug 23, 2018 0.034600 0.036870 0.033776 0.036870 82,697 21,359,363
Aug 22, 2018 0.036829 0.039209 0.033441 0.034573 180,297 22,735,164
Aug 21, 2018 0.033753 0.038004 0.033635 0.036695 446,169 20,836,192
Aug 20, 2018 0.037040 0.037393 0.033806 0.033830 150,470 22,865,397
* Earliest data in range (UTC time)
** Latest data in range (UTC time)