Market Cap:

Qvolta Qvolta (QVT)

0.013693 USD (-2.55%)
0.00000204 BTC (-2.33%)
0.00005722 ETH (-1.75%)

Buy

Trade

  • HitBTC HitBTC

    Most advanced crypto exchange since 2013

Wallet

Market Cap
101,691 USD
15 BTC
425 ETH
Volume (24h)
224 USD
0.03 BTC
0.94 ETH
Circulating Supply
7,426,276 QVT
Total Supply
10,096,722 QVT

Historical data for Qvolta

Currency in USD
 
Date Open* High Low Close** Volume Market Cap
Sep 22, 2018 0.014023 0.014329 0.013625 0.013651 223 104,141
Sep 21, 2018 0.017977 0.018312 0.013939 0.014014 10 133,503
Sep 20, 2018 0.016797 0.018005 0.014662 0.017981 1 124,743
Sep 19, 2018 0.019249 0.019748 0.014389 0.016802 49 142,950
Sep 18, 2018 0.015835 0.019272 0.014696 0.019214 390 117,599
Sep 17, 2018 0.014165 0.015898 0.013689 0.015838 104 105,192
Sep 16, 2018 0.013936 0.015222 0.013503 0.014167 1,272 103,493
Sep 15, 2018 0.021176 0.021828 0.013673 0.013933 202 157,260
Sep 14, 2018 0.021142 0.022279 0.015166 0.021209 224 157,003
Sep 13, 2018 0.014686 0.021381 0.014686 0.021222 47 109,063
Sep 12, 2018 0.018516 0.019544 0.014283 0.014671 155 137,502
Sep 11, 2018 0.019699 0.019699 0.018096 0.018517 46 146,289
Sep 10, 2018 0.020993 0.021168 0.019003 0.019666 0 155,898
Sep 09, 2018 0.019789 0.023210 0.018829 0.020998 415 146,961
Sep 08, 2018 0.032822 0.032859 0.013581 0.019869 210 243,744
Sep 07, 2018 0.029048 0.034036 0.028884 0.032858 266 215,720
Sep 06, 2018 0.024491 0.029940 0.023184 0.029073 40 181,880
Sep 05, 2018 0.027293 0.034352 0.018264 0.024526 167 202,683
Sep 04, 2018 0.023163 0.037714 0.023119 0.027376 1,733 172,013
Sep 03, 2018 0.023845 0.028812 0.016947 0.023152 757 177,083
Sep 02, 2018 0.017588 0.032139 0.012472 0.023790 2,066 130,611
Sep 01, 2018 0.016460 0.019256 0.015508 0.017578 50 122,238
Aug 31, 2018 0.016075 0.016506 0.015170 0.016437 348 119,374
Aug 30, 2018 0.020164 0.031415 0.015448 0.016090 588 149,743
Aug 29, 2018 0.012085 0.020335 0.012023 0.019825 279 89,747
Aug 28, 2018 0.011681 0.012732 0.011669 0.012102 26 86,749
Aug 27, 2018 0.011690 0.013029 0.011530 0.011681 805 86,811
Aug 26, 2018 0.011730 0.019394 0.011675 0.011678 178 87,107
Aug 25, 2018 0.011632 0.014928 0.011582 0.011736 57 86,381
Aug 24, 2018 0.011312 0.015673 0.011290 0.011628 863 84,009
* Earliest data in range (UTC time)
** Latest data in range (UTC time)