QTUM-USD - QTUM USD

CCC - CryptoCompare. Currency in USD
CryptoCompare
DateOpenHighLowClose*Adj Close**Volume
Sep 21, 20192.16402.22672.11932.14912.14912,647,843
Sep 20, 20192.25402.25702.18102.18702.18703,614,511
Sep 19, 20192.27302.41802.20802.25402.254010,216,229
Sep 18, 20192.10402.31802.10702.27302.273017,323,060
Sep 17, 20192.04802.20202.07902.10402.10407,262,522
Sep 16, 20192.06702.19602.00402.04802.04808,718,103
Sep 15, 20192.05902.13002.03702.06702.06702,629,429
Sep 14, 20192.02302.08002.00002.06102.061088,089
Sep 13, 20192.00802.11302.01202.02102.02104,430,249
Sep 12, 20191.98602.06701.99302.00802.00804,862,007
Sep 11, 20192.02002.09001.97201.98601.98606,393,204
Sep 10, 20192.08102.13502.00502.02002.02007,363,700
Sep 09, 20192.10902.16602.02002.08102.08109,087,192
Sep 08, 20192.02202.19502.01802.10902.10909,668,511
Sep 07, 20191.95602.12701.97402.02202.022013,015,386
Sep 06, 20192.02802.04701.92201.95601.95606,864,755
Sep 05, 20192.11102.15501.99002.02802.02806,815,625
Sep 04, 20192.15102.14002.05502.11102.11104,264,714
Sep 03, 20192.15202.17302.13202.15102.15101,522,700
Sep 02, 20192.10202.21702.11302.15202.15201,330,317
Sep 01, 20192.10202.11002.07602.10202.10201,029,363
Aug 31, 20192.12002.17802.09702.10202.1020796,348
Aug 30, 20192.09802.17902.09802.11002.110019,248,870
Aug 29, 20192.23402.22802.06802.09802.098027,888,143
Aug 28, 20192.46302.38002.21402.23402.234038,848,449
Aug 27, 20192.52702.50402.44302.46302.463018,135,819
Aug 26, 20192.53702.60402.51502.52702.527026,673,653
Aug 25, 20192.55002.61902.52302.53702.537027,050,208
Aug 24, 20192.61202.60202.49602.55002.550026,719,083
Aug 23, 20192.53702.67402.56002.61202.612033,284,839
Aug 22, 20192.48202.61002.45402.53702.537038,502,286
Aug 21, 20192.61802.52302.40902.48202.482045,697,495
Aug 20, 20192.68602.72202.55702.61802.618029,682,307
Aug 19, 20192.54902.88302.61602.68602.686036,643,058
Aug 18, 20192.45302.71302.42502.54902.549034,260,545
Aug 17, 20192.30202.47502.25902.45302.453025,827,693
Aug 16, 20192.37902.41602.25802.30202.302035,227,315
Aug 15, 20192.34304.67601.91002.37902.379055,742,099
Aug 14, 20192.62902.52702.32602.34302.343048,099,388
Aug 13, 20192.70002.65602.52102.62902.629032,354,636
Aug 12, 20192.76802.75702.67002.70002.700039,662,255
Aug 11, 20192.64302.91002.70102.76802.768045,985,619
Aug 10, 20192.63102.67702.49102.64302.643042,343,261
Aug 09, 20192.80502.80102.56202.63102.631054,781,540
Aug 08, 20192.91102.96202.79202.80502.805041,818,959
Aug 07, 20192.92803.09702.89702.91102.911051,747,142
Aug 06, 20193.08503.04602.87902.92802.928052,467,836
Aug 05, 20193.03103.26603.04403.08503.085060,216,050
Aug 04, 20193.04703.11702.99203.03103.031033,397,280
Aug 03, 20192.99703.11703.02003.04703.047045,740,134
Aug 02, 20193.02903.08902.98602.99702.997056,563,894
Aug 01, 20193.06103.18302.97303.02903.029047,609,290
Jul 31, 20192.89603.21003.00303.06103.061049,147,598
Jul 30, 20192.88602.94702.86102.89602.896035,505,141
Jul 29, 20192.89902.90702.81802.88602.886053,747,639
Jul 28, 20192.88902.94402.85702.89902.899041,653,992
Jul 27, 20193.10102.99702.83802.88902.889068,121,936
Jul 26, 20193.07303.15202.99703.10103.101063,043,633
Jul 25, 20192.93903.15002.96303.07303.073080,634,617
Jul 24, 20192.85103.00602.74502.93902.9390112,772,766
Jul 23, 20193.04302.93202.80102.85102.851067,441,290
Jul 22, 20193.23003.21003.01503.04303.043080,680,908
Jul 21, 20193.27903.31303.16503.23003.230066,587,106
Jul 20, 20193.16103.41703.16303.27903.279078,954,620
Jul 19, 20193.08203.20002.98503.16103.161078,695,756
Jul 18, 20192.79303.19203.02303.08203.0820103,900,222
Jul 17, 20192.67302.88802.22102.79302.7930123,000,558
Jul 16, 20193.16002.77702.62202.67302.6730112,161,124
Jul 15, 20193.06003.40003.05503.16003.160092,621,667
Jul 14, 20193.57903.25203.01903.06003.060092,668,499
Jul 13, 20193.83203.72703.53003.57903.579087,539,285
Jul 12, 20193.58703.93403.67603.83203.8320103,021,244
Jul 11, 20194.21404.00103.18103.58703.5870137,918,768
Jul 10, 20194.79204.61503.96104.21404.2140118,245,180
Jul 09, 20195.00605.13104.75204.79204.792067,181,951
Jul 08, 20194.86405.29603.51705.00605.006072,785,190
Jul 07, 20194.77604.92804.76104.86404.864048,089,187
Jul 06, 20194.72604.89204.69304.77604.776051,315,298
Jul 05, 20194.80204.88004.65804.72604.726048,074,284
Jul 04, 20195.19504.93604.72404.80204.802048,038,898
Jul 03, 20195.26305.82504.96505.19505.195091,975,768
Jul 02, 20194.91005.44404.84605.26305.2630130,040,097
Jul 01, 20194.88504.94604.50604.91004.9100104,052,697
Jun 30, 20195.55105.04304.74704.88504.885097,536,738
Jun 29, 20195.26305.80105.06105.55105.5510120,412,423
Jun 28, 20194.31605.32804.73705.26305.2630161,122,097
Jun 27, 20195.16004.68204.25604.31604.3160193,705,772
Jun 26, 20195.29706.49404.68005.16005.1600241,351,178
Jun 25, 20194.16805.45304.32505.29705.2970121,655,426
Jun 24, 20193.86604.29103.66304.16804.168064,706,985
Jun 23, 20193.90104.12703.80903.86603.866065,436,210
Jun 22, 20193.60204.02002.88803.90103.9010104,682,051
Jun 21, 20193.50703.83003.49003.60203.602068,452,178
Jun 20, 20193.58103.68803.43603.50703.507036,134,174
Jun 19, 20193.56603.74503.56703.58103.581016,910,656
Jun 18, 20193.65503.59503.46603.56603.566012,838,429
Jun 17, 20193.66103.87203.59203.65503.655016,804,066
Jun 16, 20193.53503.72503.40803.66103.661020,240,914
Jun 15, 20193.41703.70503.47403.53503.535014,581,160
Jun 14, 20193.31203.67703.34303.41703.417017,963,714
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...