Market Cap:

Quantum Quantum (QAU)

0.045454 USD (14.39%)
0.00000700 BTC (11.40%)
0.00021896 ETH (0.06%)

Buy

Trade

  • HitBTC HitBTC

    Most advanced crypto exchange since 2013

Get Wallet

Crypto-Backed Loan

Market Cap
False USD
? BTC
? ETH
Volume (24h)
? USD
? BTC
? ETH
Circulating Supply
? QAU
Total Supply
204,773,150 QAU

Historical data for Quantum

Currency in USD
 
Date Open* High Low Close** Volume Market Cap
Sep 12, 2018 0.038489 0.040067 0.036644 0.040036 890 2,881,521
Sep 11, 2018 0.044468 0.048236 0.031582 0.040815 2,965 3,329,180
Sep 10, 2018 0.061808 0.063248 0.044100 0.060280 700 4,627,387
Sep 09, 2018 0.062894 0.069494 0.059901 0.061573 2,251 4,708,697
Sep 08, 2018 0.058252 0.062892 0.052057 0.062818 1,780 4,361,170
Sep 07, 2018 0.066446 0.066852 0.057280 0.058087 1,703 4,974,598
Sep 06, 2018 0.083593 0.083593 0.064795 0.066154 492 6,258,377
Sep 05, 2018 0.091838 0.092876 0.083524 0.083524 48,550 6,875,665
Sep 04, 2018 0.077118 0.092154 0.075835 0.091824 94,877 5,773,605
Sep 03, 2018 0.070788 0.080427 0.067902 0.077009 4,874 5,299,723
Sep 02, 2018 0.072041 0.072514 0.069140 0.070685 60 5,393,509
Sep 01, 2018 0.085220 0.086642 0.071597 0.071897 47 6,380,141
Aug 31, 2018 0.086470 0.087653 0.084947 0.085285 54,613 6,473,743
Aug 30, 2018 0.082055 0.093948 0.077459 0.086441 130,033 6,143,194
Aug 29, 2018 0.112522 0.122666 0.080316 0.081968 1,288 8,424,185
Aug 28, 2018 0.096669 0.113031 0.096207 0.112566 52,895 7,237,333
Aug 27, 2018 0.095766 0.099199 0.093912 0.096691 99,607 7,169,749
Aug 26, 2018 0.099725 0.099834 0.095246 0.095738 86,793 7,466,109
Aug 25, 2018 0.093056 0.099790 0.089054 0.099786 67,844 6,966,854
Aug 24, 2018 0.088775 0.093199 0.086971 0.093163 231,635 6,646,322
Aug 23, 2018 0.087508 0.092956 0.087456 0.088566 172,637 6,551,479
Aug 22, 2018 0.066490 0.088178 0.065779 0.087618 333,482 4,977,876
Aug 21, 2018 0.066522 0.070541 0.066073 0.066360 626 4,980,345
Aug 20, 2018 0.078402 0.080075 0.066305 0.066811 594 5,869,723
Aug 19, 2018 0.099307 0.099638 0.071302 0.078410 604 7,434,806
Aug 18, 2018 0.104021 0.104656 0.097755 0.099281 62,538 7,787,772
Aug 17, 2018 0.096083 0.103842 0.083318 0.103833 66,898 7,193,479
Aug 16, 2018 0.086714 0.098508 0.086592 0.096041 66,563 6,492,015
Aug 15, 2018 0.124875 0.131394 0.081621 0.086759 172,148 9,349,030
Aug 14, 2018 0.121395 0.124933 0.117662 0.124843 223,489 9,088,521
Aug 13, 2018 0.125568 0.126301 0.121439 0.121439 67,452 9,400,891
* Earliest data in range (UTC time)
** Latest data in range (UTC time)