Market Cap:

Quantum Quantum (QAU)

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

Buy

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 2,997,349
Sep 11, 2018 0.044468 0.048236 0.031582 0.040815 2,965 3,055,671
Sep 10, 2018 0.061808 0.063248 0.044100 0.060280 700 4,512,982
Sep 09, 2018 0.062894 0.069494 0.059901 0.061573 2,251 4,609,792
Sep 08, 2018 0.058252 0.062892 0.052057 0.062818 1,780 4,703,032
Sep 07, 2018 0.066446 0.066852 0.057280 0.058087 1,703 4,348,828
Sep 06, 2018 0.083593 0.083593 0.064795 0.066154 492 4,952,788
Sep 05, 2018 0.091838 0.092876 0.083524 0.083524 48,550 6,253,177
Sep 04, 2018 0.077118 0.092154 0.075835 0.091824 94,877 6,874,604
Sep 03, 2018 0.070788 0.080427 0.067902 0.077009 4,874 5,765,411
Sep 02, 2018 0.072041 0.072514 0.069140 0.070685 60 5,291,959
Sep 01, 2018 0.085220 0.086642 0.071597 0.071897 47 5,382,705
Aug 31, 2018 0.086470 0.087653 0.084947 0.085285 54,613 6,385,071
Aug 30, 2018 0.082055 0.093948 0.077459 0.086441 130,033 6,471,550
Aug 29, 2018 0.112522 0.122666 0.080316 0.081968 1,288 6,136,684
Aug 28, 2018 0.096669 0.113031 0.096207 0.112566 52,895 8,427,490
Aug 27, 2018 0.095766 0.099199 0.093912 0.096691 99,607 7,238,945
Aug 26, 2018 0.099725 0.099834 0.095246 0.095738 86,793 7,167,604
Aug 25, 2018 0.093056 0.099790 0.089054 0.099786 67,844 7,470,666
Aug 24, 2018 0.088775 0.093199 0.086971 0.093163 231,635 6,974,851
Aug 23, 2018 0.087508 0.092956 0.087456 0.088566 172,637 6,630,672
Aug 22, 2018 0.066490 0.088178 0.065779 0.087618 333,482 6,559,728
Aug 21, 2018 0.066522 0.070541 0.066073 0.066360 626 4,968,151
Aug 20, 2018 0.078402 0.080075 0.066305 0.066811 594 5,001,916
Aug 19, 2018 0.099307 0.099638 0.071302 0.078410 604 5,870,367
Aug 18, 2018 0.104021 0.104656 0.097755 0.099281 62,538 7,432,918
Aug 17, 2018 0.096083 0.103842 0.083318 0.103833 66,898 7,773,676
Aug 16, 2018 0.086714 0.098508 0.086592 0.096041 66,563 7,190,326
Aug 15, 2018 0.124875 0.131394 0.081621 0.086759 172,148 6,495,380
Aug 14, 2018 0.121395 0.124933 0.117662 0.124843 223,489 9,346,634
Aug 13, 2018 0.125568 0.126301 0.121439 0.121439 67,452 9,091,786
* Earliest data in range (UTC time)
** Latest data in range (UTC time)