Quantum Quantum

0.142489 USD (-0.99%)
0.00001969 BTC (0.18%)
0.00026725 ETH (7.18%)

Market Cap

10,667,739 USD
1,474 BTC
20,008 ETH

Volume (24h)

3,205 USD
0.44 BTC
6.01 ETH

Circulating Supply

74,867,103 QAU

Total Supply

239,775,150 QAU

Historical data for Quantum

Currency in USD
 
Date Open* High Low Close** Volume Market Cap
May 27, 2018 0.144678 0.153254 0.142657 0.151860 3,159 10,831,600
May 26, 2018 0.138137 0.157751 0.136664 0.144553 4,362 10,341,900
May 25, 2018 0.144339 0.153437 0.135382 0.138085 4,526 10,806,200
May 24, 2018 0.137779 0.146178 0.132730 0.144180 38,848 10,315,100
May 23, 2018 0.155381 0.156058 0.134649 0.138059 1,422 11,633,000
May 22, 2018 0.167808 0.168108 0.154861 0.155636 5,787 12,563,300
May 21, 2018 0.170971 0.172195 0.159495 0.168003 3,626 12,800,100
May 20, 2018 0.169126 0.174072 0.161122 0.170774 5,146 12,662,000
May 19, 2018 0.167283 0.171173 0.159066 0.168999 4,775 12,524,000
May 18, 2018 0.160514 0.168305 0.157422 0.167292 2,267 12,017,200
May 17, 2018 0.169369 0.172312 0.156347 0.160396 3,168 12,680,200
May 16, 2018 0.162217 0.169216 0.150364 0.169216 9,580 12,144,700
May 15, 2018 0.175508 0.182187 0.157837 0.162228 6,590 13,139,800
May 14, 2018 0.195356 0.195727 0.154259 0.175815 12,950 14,625,700
May 13, 2018 0.183883 0.198955 0.174396 0.195469 6,011 13,766,800
May 12, 2018 0.175183 0.193403 0.167259 0.185393 4,567 13,115,400
May 11, 2018 0.169411 0.187202 0.167423 0.175810 9,776 12,683,300
May 10, 2018 0.173723 0.201109 0.168448 0.174220 6,436 13,006,200
May 09, 2018 0.175108 0.177302 0.163220 0.173656 3,536 13,109,800
May 08, 2018 0.175602 0.182482 0.157255 0.175354 8,496 13,146,800
May 07, 2018 0.190428 0.190680 0.166358 0.174989 9,712 14,256,800
May 06, 2018 0.189343 0.194567 0.183617 0.186960 3,225 14,175,500
May 05, 2018 0.179906 0.190429 0.176747 0.190198 10,018 13,469,100
May 04, 2018 0.170496 0.188015 0.164171 0.179871 30,445 12,817,500
May 03, 2018 0.161949 0.180156 0.151399 0.170609 8,983 12,175,000
May 02, 2018 0.161942 0.168519 0.156792 0.161989 4,753 12,174,400
May 01, 2018 0.159626 0.167176 0.148277 0.162356 18,774 12,000,300
Apr 30, 2018 0.164084 0.164764 0.154933 0.159565 1,562 12,335,400
Apr 29, 2018 0.159728 0.164867 0.153121 0.164144 2,147 12,008,000
Apr 28, 2018 0.156203 0.165687 0.155954 0.159785 3,238 11,743,000
* Earliest data in range (UTC time)
** Latest data in range (UTC time)