New Zealand markets closed

Qtum USD (QTUM-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
2.7366-0.0434 (-1.56%)
As of 12:14PM GMT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
04 Dec 20202.77992.90472.73162.73662.7366391,008,704
03 Dec 20202.78212.98362.78092.87652.8765435,142,054
02 Dec 20202.72642.83912.69162.78192.7819467,381,956
01 Dec 20202.92713.01602.70722.72622.7262465,787,131
30 Nov 20202.73173.05532.73172.92712.9271478,297,425
29 Nov 20202.69072.83102.60762.73172.7317378,259,504
28 Nov 20202.59932.75352.52992.69062.6906445,729,430
27 Nov 20202.51812.61992.39792.59892.5989510,894,052
26 Nov 20202.91873.00382.31242.51762.5176824,196,389
25 Nov 20203.07273.26972.84552.91892.9189725,034,630
24 Nov 20202.79643.18302.74293.07233.0723804,561,886
23 Nov 20202.54792.79702.49142.79642.7964492,359,643
22 Nov 20202.68042.72822.40442.54782.5478409,857,574
21 Nov 20202.35962.70022.35962.68042.6804462,488,660
20 Nov 20202.24882.41532.24882.35962.3596370,286,446
19 Nov 20202.14762.31012.08652.24882.2488304,000,377
18 Nov 20202.17312.23602.08792.14762.1476232,407,715
17 Nov 20202.10272.17992.08622.17312.1731302,508,770
16 Nov 20201.97712.07601.96892.05912.0591278,140,719
15 Nov 20202.03832.07311.94261.97711.9771255,918,273
14 Nov 20202.09242.09482.01572.03832.0383272,052,921
13 Nov 20202.03302.09412.01742.09242.0924276,654,645
12 Nov 20202.04692.12202.00612.03302.0330223,263,856
11 Nov 20202.00192.10452.00192.04692.0469284,935,876
10 Nov 20201.98822.02041.96512.00192.0019264,467,878
09 Nov 20202.01962.02771.95601.98811.9881223,708,874
08 Nov 20201.96182.03601.93292.01962.0196213,653,293
07 Nov 20202.05272.12741.93631.96181.9618302,890,663
06 Nov 20201.93702.05821.92412.05272.0527252,204,305
05 Nov 20201.83751.93991.81751.93701.9370307,268,341
04 Nov 20201.86421.86631.75271.83751.8375382,682,666
03 Nov 20201.92461.92711.80751.86421.8642360,257,998
02 Nov 20202.00982.05461.92291.92461.9246343,365,823
01 Nov 20201.96622.01371.94512.00982.0098276,667,674
31 Oct 20201.94781.99381.93631.96621.9662258,593,364
30 Oct 20202.03552.05611.89951.94781.9478326,269,965
29 Oct 20202.08162.11312.00892.03552.0355259,939,503
28 Oct 20202.19692.21502.05462.08162.0816384,740,172
27 Oct 20202.18072.21162.16022.19692.1969297,558,514
26 Oct 20202.23162.26502.14452.18072.1807261,995,481
24 Oct 20202.31482.31622.21422.23162.2316236,170,835
23 Oct 20202.28772.33462.27962.31482.3148199,420,000
22 Oct 20202.33952.33952.23862.28772.2877261,869,398
21 Oct 20202.29032.38172.28952.33722.3372264,535,656
20 Oct 20202.14792.30992.14102.29332.2933321,083,698
19 Oct 20202.21402.21402.13182.15142.1514263,951,345
18 Oct 20202.21672.22992.16892.21232.2123170,008,814
17 Oct 20202.18252.21902.17982.21722.2172139,211,578
16 Oct 20202.16912.20372.14862.18302.1830148,226,956
15 Oct 20202.23212.24512.11472.16882.1688190,896,070
14 Oct 20202.25882.25882.18902.22862.2286186,013,967
13 Oct 20202.33292.36532.24222.26132.2613186,827,533
12 Oct 20202.34982.41082.30122.33052.3305185,693,180
11 Oct 20202.35592.40762.29362.35332.3533203,583,133
10 Oct 20202.30202.38822.29062.35572.3557185,170,849
09 Oct 20202.33472.39262.28912.30302.3030207,067,848
08 Oct 20202.25352.35162.21492.34042.3404182,261,495
07 Oct 20202.20192.28012.14802.25242.2524190,305,461
06 Oct 20202.17742.21082.09952.19812.1981197,701,657
05 Oct 20202.30492.31412.16762.17742.1774214,454,360
04 Oct 20202.31082.33002.25432.30762.3076175,963,826
03 Oct 20202.30912.32142.24912.31082.3108174,675,334
02 Oct 20202.31492.35082.29422.30912.3091151,801,438
01 Oct 20202.37672.39802.24242.31492.3149241,331,337
30 Sep 20202.42752.50112.35242.37832.3783212,407,249
29 Sep 20202.43622.45332.37732.42802.4280204,638,250
28 Sep 20202.42572.48542.35852.43662.4366219,781,113
27 Sep 20202.37552.58702.36892.42992.4299230,291,580
26 Sep 20202.40542.45232.32332.37552.3755190,673,530
25 Sep 20202.36542.42432.33742.40662.4066191,648,924
24 Sep 20202.31832.41422.24182.36362.3636231,570,282
23 Sep 20202.17632.34872.15462.32252.3225261,471,868
22 Sep 20202.34452.36792.17142.17612.1761275,062,060
21 Sep 20202.27242.34452.18362.34452.3445328,850,783
20 Sep 20202.52612.62342.23392.27632.2763549,067,331
19 Sep 20202.63372.65922.45962.51972.5197451,406,493
18 Sep 20202.80432.80772.61792.63482.6348453,205,639
17 Sep 20202.55592.92322.52112.80242.8024589,898,507
16 Sep 20202.45312.61452.41572.55592.5559434,454,519
15 Sep 20202.47432.58872.37122.45682.4568443,185,051
14 Sep 20202.63272.69012.44012.46362.4636423,577,953
13 Sep 20202.64232.76132.57382.64172.6417496,780,978
12 Sep 20202.86032.87732.55522.65582.6558528,270,459
11 Sep 20202.82492.95252.74432.86032.8603580,490,665
10 Sep 20202.62862.83172.50742.82492.8249503,362,477
09 Sep 20202.44242.65172.44242.62862.6286452,992,382
08 Sep 20202.35362.52942.28822.44932.4493362,870,966
07 Sep 20202.40322.50162.26992.35162.3516475,445,540
06 Sep 20202.43012.52522.25982.40372.4037500,086,477
05 Sep 20202.34052.47162.20762.43132.4313517,664,446
04 Sep 20202.59772.64742.24392.34052.3405473,801,042
03 Sep 20202.41952.66932.29502.60152.6015479,211,720
02 Sep 20203.23263.29372.34542.43202.4320373,096,562
01 Sep 20203.51233.77413.11123.23063.2306453,789,210
31 Aug 20203.36593.59013.31503.51323.5132449,104,958
30 Aug 20203.45013.53353.35773.36753.3675419,181,818
29 Aug 20203.43993.66503.39653.45403.4540421,072,775
28 Aug 20203.34043.51743.23333.45113.4511401,439,829
27 Aug 20203.36483.47003.29843.34153.3415335,955,705
26 Aug 20203.77743.87063.24503.36543.3654465,799,074
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...