Qtum CAD (QTUM-CAD)
CCC - CoinMarketCap. Currency in CAD
Add to watchlist
As of 08:00PM UTC. Market open.
Time Period:
May 02, 2023 - May 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 02, 2024 | 4.9085 | 4.9267 | 4.6756 | 4.9211 | 4.9211 | 63,747,796 |
| May 01, 2024 | 5.5176 | 5.5564 | 4.9632 | 5.0749 | 5.0749 | 73,770,171 |
| Apr 30, 2024 | 5.3958 | 5.7023 | 5.2294 | 5.5176 | 5.5176 | 104,163,953 |
| Apr 29, 2024 | 5.4259 | 5.6378 | 5.3817 | 5.3958 | 5.3958 | 65,766,280 |
| Apr 28, 2024 | 5.4431 | 5.4892 | 5.2581 | 5.4259 | 5.4259 | 63,626,979 |
| Apr 27, 2024 | 5.4731 | 5.5536 | 5.2995 | 5.4431 | 5.4431 | 70,133,863 |
| Apr 26, 2024 | 5.5148 | 5.5612 | 5.3420 | 5.4731 | 5.4731 | 65,653,144 |
| Apr 25, 2024 | 5.7641 | 5.8471 | 5.4456 | 5.5148 | 5.5148 | 71,211,134 |
| Apr 24, 2024 | 5.9256 | 6.1169 | 5.7649 | 5.7641 | 5.7641 | 78,722,170 |
| Apr 23, 2024 | 5.7743 | 6.0102 | 5.7448 | 5.9256 | 5.9256 | 78,474,030 |
| Apr 22, 2024 | 5.7926 | 5.9811 | 5.6701 | 5.7743 | 5.7743 | 84,949,378 |
| Apr 21, 2024 | 5.5355 | 5.8814 | 5.4513 | 5.7926 | 5.7926 | 71,273,769 |
| Apr 20, 2024 | 5.5251 | 5.8293 | 5.1416 | 5.5355 | 5.5355 | 124,068,323 |
| Apr 19, 2024 | 5.1783 | 5.6174 | 4.9553 | 5.5251 | 5.5251 | 100,772,650 |
| Apr 18, 2024 | 5.5452 | 5.5801 | 5.0906 | 5.1783 | 5.1783 | 92,702,132 |
| Apr 17, 2024 | 5.7571 | 5.8064 | 5.3100 | 5.5452 | 5.5452 | 108,295,114 |
| Apr 16, 2024 | 5.8414 | 6.4919 | 5.4507 | 5.7571 | 5.7571 | 191,900,857 |
| Apr 15, 2024 | 5.2124 | 5.8710 | 4.8737 | 5.8414 | 5.8414 | 167,779,580 |
| Apr 14, 2024 | 6.3314 | 6.4616 | 4.6778 | 5.2124 | 5.2124 | 169,426,796 |
| Apr 13, 2024 | 7.0862 | 7.8022 | 6.0943 | 6.3314 | 6.3314 | 289,099,781 |
| Apr 12, 2024 | 6.9512 | 7.5426 | 6.8426 | 7.0862 | 7.0862 | 322,927,249 |
| Apr 11, 2024 | 6.1777 | 7.1417 | 6.1289 | 6.9512 | 6.9512 | 374,917,256 |
| Apr 10, 2024 | 6.8823 | 6.9338 | 6.1646 | 6.1778 | 6.1778 | 139,787,104 |
| Apr 09, 2024 | 5.9323 | 6.9931 | 5.7815 | 6.8823 | 6.8823 | 260,348,637 |
| Apr 08, 2024 | 5.8761 | 5.9688 | 5.8626 | 5.9323 | 5.9323 | 63,061,209 |
| Apr 07, 2024 | 5.7578 | 5.9238 | 5.7324 | 5.8761 | 5.8761 | 56,840,838 |
| Apr 06, 2024 | 5.7610 | 5.8442 | 5.5413 | 5.7578 | 5.7578 | 66,140,604 |
| Apr 05, 2024 | 5.5575 | 5.8800 | 5.4567 | 5.7611 | 5.7611 | 61,378,234 |
| Apr 04, 2024 | 5.6592 | 5.7931 | 5.4708 | 5.5575 | 5.5575 | 70,973,836 |
| Apr 03, 2024 | 6.1214 | 6.1215 | 5.5117 | 5.6592 | 5.6592 | 79,231,331 |
| Apr 02, 2024 | 6.6152 | 6.6557 | 5.9582 | 6.1214 | 6.1214 | 85,536,188 |
| Apr 01, 2024 | 6.3584 | 6.6181 | 6.3418 | 6.6152 | 6.6152 | 63,722,192 |
| Mar 31, 2024 | 6.6297 | 6.6307 | 6.3162 | 6.3584 | 6.3584 | 67,640,302 |
| Mar 30, 2024 | 6.5390 | 6.6991 | 6.3502 | 6.6297 | 6.6297 | 94,512,208 |
| Mar 29, 2024 | 6.2102 | 6.5778 | 6.0643 | 6.5390 | 6.5390 | 82,894,102 |
| Mar 28, 2024 | 6.4813 | 6.5406 | 6.1179 | 6.2102 | 6.2102 | 88,375,129 |
| Mar 27, 2024 | 6.1688 | 6.5900 | 6.1591 | 6.4813 | 6.4813 | 97,497,630 |
| Mar 26, 2024 | 6.0209 | 6.2472 | 5.9108 | 6.1688 | 6.1688 | 76,146,840 |
| Mar 25, 2024 | 5.8127 | 6.0345 | 5.8125 | 6.0209 | 6.0209 | 70,613,358 |
| Mar 24, 2024 | 5.6175 | 5.9474 | 5.5926 | 5.8127 | 5.8127 | 67,203,103 |
| Mar 23, 2024 | 5.7507 | 5.8641 | 5.4448 | 5.6175 | 5.6175 | 69,817,276 |
| Mar 22, 2024 | 5.7468 | 5.8648 | 5.6252 | 5.7507 | 5.7507 | 73,692,213 |
| Mar 21, 2024 | 5.2475 | 5.7800 | 5.0651 | 5.7468 | 5.7468 | 92,379,244 |
| Mar 20, 2024 | 5.8789 | 5.9366 | 5.1446 | 5.2475 | 5.2475 | 97,073,692 |
| Mar 19, 2024 | 6.2433 | 6.3307 | 5.7663 | 5.8789 | 5.8789 | 91,742,536 |
| Mar 18, 2024 | 6.0065 | 6.3217 | 5.6170 | 6.2433 | 6.2433 | 102,218,865 |
| Mar 17, 2024 | 6.7195 | 6.8501 | 5.8932 | 6.0065 | 6.0065 | 108,220,461 |
| Mar 16, 2024 | 7.0045 | 7.0729 | 6.0895 | 6.7195 | 6.7195 | 172,014,393 |
| Mar 15, 2024 | 7.3664 | 7.3826 | 6.6181 | 7.0045 | 7.0045 | 133,565,833 |
| Mar 14, 2024 | 7.2290 | 7.4662 | 7.0938 | 7.3664 | 7.3664 | 137,584,343 |
| Mar 13, 2024 | 7.0824 | 7.2345 | 6.7058 | 7.2290 | 7.2290 | 148,145,911 |
| Mar 12, 2024 | 6.7409 | 7.1210 | 6.4722 | 7.0824 | 7.0824 | 129,438,307 |
| Mar 11, 2024 | 7.0483 | 7.2853 | 6.6102 | 6.7409 | 6.7409 | 123,399,474 |
| Mar 10, 2024 | 6.8516 | 7.2212 | 6.8198 | 7.0483 | 7.0483 | 131,246,610 |
| Mar 09, 2024 | 6.7617 | 6.9775 | 6.5642 | 6.8516 | 6.8516 | 152,717,598 |
| Mar 08, 2024 | 6.7903 | 6.8459 | 6.4152 | 6.7617 | 6.7617 | 128,273,229 |
| Mar 07, 2024 | 6.6511 | 6.8597 | 6.1783 | 6.7903 | 6.7903 | 155,441,007 |
| Mar 06, 2024 | 7.1715 | 8.2343 | 5.9039 | 6.6514 | 6.6514 | 684,704,648 |
| Mar 05, 2024 | 5.6747 | 8.3516 | 5.6357 | 7.1712 | 7.1712 | 1,200,787,142 |
| Mar 04, 2024 | 5.8620 | 5.9373 | 5.3296 | 5.6758 | 5.6758 | 111,089,038 |
| Mar 03, 2024 | 5.3308 | 5.8807 | 5.3295 | 5.8594 | 5.8594 | 163,265,337 |
| Mar 02, 2024 | 4.9502 | 5.3335 | 4.9502 | 5.3307 | 5.3307 | 94,582,795 |
| Mar 01, 2024 | 4.8525 | 5.1872 | 4.8110 | 4.9504 | 4.9504 | 113,674,850 |
| Feb 29, 2024 | 4.6823 | 5.1428 | 4.5573 | 4.8529 | 4.8529 | 127,276,464 |
| Feb 28, 2024 | 4.6340 | 4.8119 | 4.5676 | 4.6823 | 4.6823 | 94,566,846 |
| Feb 27, 2024 | 4.6287 | 4.6603 | 4.4486 | 4.6339 | 4.6339 | 74,201,431 |
| Feb 26, 2024 | 4.4283 | 4.7105 | 4.3961 | 4.6266 | 4.6266 | 92,769,579 |
| Feb 25, 2024 | 4.3276 | 4.4577 | 4.2712 | 4.4283 | 4.4283 | 51,008,328 |
| Feb 24, 2024 | 4.3867 | 4.4287 | 4.2560 | 4.3276 | 4.3276 | 58,271,446 |
| Feb 23, 2024 | 4.4426 | 4.5077 | 4.3144 | 4.3867 | 4.3867 | 65,121,826 |
| Feb 22, 2024 | 4.5519 | 4.6152 | 4.3211 | 4.4426 | 4.4426 | 67,634,938 |
| Feb 21, 2024 | 4.5443 | 4.6058 | 4.3154 | 4.5519 | 4.5519 | 80,249,804 |
| Feb 20, 2024 | 4.4609 | 4.5762 | 4.4533 | 4.5443 | 4.5443 | 69,519,293 |
| Feb 19, 2024 | 4.4584 | 4.5429 | 4.4169 | 4.4602 | 4.4602 | 64,829,763 |
| Feb 18, 2024 | 4.5122 | 4.5132 | 4.3010 | 4.4584 | 4.4584 | 64,958,780 |
| Feb 17, 2024 | 4.4734 | 4.6527 | 4.4063 | 4.5124 | 4.5124 | 94,932,800 |
| Feb 16, 2024 | 4.1998 | 4.7374 | 4.1961 | 4.4735 | 4.4735 | 230,394,468 |
| Feb 15, 2024 | 4.1189 | 4.2167 | 4.0819 | 4.1998 | 4.1998 | 53,685,136 |
| Feb 14, 2024 | 4.1215 | 4.1382 | 3.9943 | 4.1191 | 4.1191 | 52,477,333 |
| Feb 13, 2024 | 4.0298 | 4.1293 | 3.9797 | 4.1214 | 4.1214 | 48,730,335 |
| Feb 12, 2024 | 4.0449 | 4.0946 | 4.0056 | 4.0295 | 4.0295 | 42,518,727 |
| Feb 11, 2024 | 4.0614 | 4.0833 | 3.9676 | 4.0450 | 4.0450 | 44,457,598 |
| Feb 10, 2024 | 3.9518 | 4.0727 | 3.9518 | 4.0614 | 4.0614 | 50,559,420 |
| Feb 09, 2024 | 3.9123 | 3.9854 | 3.9093 | 3.9519 | 3.9519 | 45,049,501 |
| Feb 08, 2024 | 3.8375 | 3.9170 | 3.7891 | 3.9123 | 3.9123 | 46,269,836 |
| Feb 07, 2024 | 3.8238 | 3.8614 | 3.8064 | 3.8377 | 3.8377 | 41,163,976 |
| Feb 06, 2024 | 3.8098 | 3.8734 | 3.7672 | 3.8235 | 3.8235 | 41,146,254 |
| Feb 05, 2024 | 3.9083 | 3.9087 | 3.8048 | 3.8099 | 3.8099 | 36,318,977 |
| Feb 04, 2024 | 3.8982 | 3.9313 | 3.8912 | 3.9083 | 3.9083 | 39,108,236 |
| Feb 03, 2024 | 3.8186 | 3.8982 | 3.8158 | 3.8982 | 3.8982 | 43,611,756 |
| Feb 02, 2024 | 3.7957 | 3.8371 | 3.7460 | 3.8186 | 3.8186 | 46,766,994 |
| Feb 01, 2024 | 3.8853 | 3.9495 | 3.7683 | 3.7957 | 3.7957 | 48,805,136 |
| Jan 31, 2024 | 3.9593 | 3.9893 | 3.8732 | 3.8852 | 3.8852 | 47,776,272 |
| Jan 30, 2024 | 3.8886 | 3.9762 | 3.8407 | 3.9593 | 3.9593 | 47,213,048 |
| Jan 29, 2024 | 3.9399 | 3.9978 | 3.8466 | 3.8886 | 3.8886 | 46,061,732 |
| Jan 28, 2024 | 3.9097 | 3.9769 | 3.9081 | 3.9399 | 3.9399 | 46,489,269 |
| Jan 27, 2024 | 3.7816 | 3.9378 | 3.7490 | 3.9113 | 3.9113 | 46,135,236 |
| Jan 26, 2024 | 3.8852 | 3.8938 | 3.7317 | 3.7816 | 3.7816 | 50,709,330 |
| Jan 25, 2024 | 3.8048 | 3.8781 | 3.7592 | 3.8851 | 3.8851 | 50,481,551 |
| Jan 24, 2024 | 3.8300 | 3.8973 | 3.5854 | 3.8047 | 3.8047 | 55,676,666 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.