Quantum Quantum

0.227016 USD (-4.17%)
0.00002113 BTC (2.32%)
0.00025994 ETH (3.96%)

Market Cap

17,273,878 USD
1,608 BTC
19,779 ETH

Volume (24h)

131,058 USD
12.20 BTC
150.06 ETH

Circulating Supply

76,091,018 QAU

Total Supply

240,999,064 QAU

Historical data for Quantum

Currency in USD
Open/Close in UTC time
 
Date Open High Low Close Volume Market Cap
Feb 20, 2018 0.234799 0.253296 0.209179 0.233072 119,439 17,866,100
Feb 19, 2018 0.213662 0.238481 0.213662 0.234671 87,892 16,257,800
Feb 18, 2018 0.226999 0.227682 0.202591 0.214829 22,289 17,272,600
Feb 17, 2018 0.206619 0.236151 0.204258 0.226550 49,705 15,721,900
Feb 16, 2018 0.208475 0.212155 0.202885 0.206599 13,851 15,863,100
Feb 15, 2018 0.213532 0.216900 0.206617 0.209074 11,183 16,247,800
Feb 14, 2018 0.191826 0.214976 0.183669 0.213524 16,675 14,596,200
Feb 13, 2018 0.197528 0.198867 0.177840 0.192099 37,033 15,030,100
Feb 12, 2018 0.190735 0.208303 0.190217 0.197198 11,793 14,513,200
Feb 11, 2018 0.200084 0.200084 0.178837 0.189614 11,554 15,224,600
Feb 10, 2018 0.194084 0.232139 0.186314 0.200529 25,630 14,768,100
Feb 09, 2018 0.175020 0.200193 0.166129 0.193569 9,221 13,317,400
Feb 08, 2018 0.154224 0.174670 0.154224 0.174670 6,383 11,735,100
Feb 07, 2018 0.152668 0.170310 0.141240 0.154323 16,511 11,616,700
Feb 06, 2018 0.140768 0.155554 0.122652 0.153452 29,036 10,711,200
Feb 05, 2018 0.174417 0.179351 0.131587 0.140213 26,151 13,271,600
Feb 04, 2018 0.199839 0.203097 0.172657 0.176394 10,428 15,326,000
Feb 03, 2018 0.184988 0.207187 0.157444 0.199988 25,402 14,187,100
Feb 02, 2018 0.191644 0.258091 0.151090 0.184211 41,093 14,697,500
Feb 01, 2018 0.224380 0.230396 0.187407 0.193343 40,041 17,208,100
Jan 31, 2018 0.217138 0.227192 0.209592 0.223860 12,459 16,652,800
Jan 30, 2018 0.257646 0.257821 0.217850 0.218245 8,769 19,759,400
Jan 29, 2018 0.255174 0.264479 0.245125 0.259501 27,448 19,569,800
Jan 28, 2018 0.219747 0.255728 0.218415 0.253476 18,577 16,852,800
Jan 27, 2018 0.238141 0.247857 0.214172 0.218495 99,185 18,263,500
Jan 26, 2018 0.256241 0.271252 0.200482 0.238467 36,552 19,651,600
Jan 25, 2018 0.267943 0.279242 0.237311 0.256727 19,089 20,549,100
Jan 24, 2018 0.261486 0.279276 0.253980 0.271387 32,987 20,053,900
Jan 23, 2018 0.271832 0.279337 0.244046 0.261493 20,296 20,847,400
Jan 22, 2018 0.269291 0.286893 0.237108 0.269908 30,190 20,652,500