QTUM-USD - QTUM USD

CCC - CryptoCompare. Currency in USD
CryptoCompare
DateOpenHighLowClose*Adj Close**Volume
Jun 26, 20195.35.35.25.35.39,988
Jun 23, 20193.94.03.83.93.94,824,364
Jun 22, 20193.84.13.63.93.96,476,663
Jun 21, 20193.83.83.63.63.65,561,889
Jun 20, 20193.63.63.53.53.55,380,797
Jun 19, 20193.53.73.53.63.6126,154
Jun 18, 20193.63.63.53.53.5216,806
Jun 17, 20193.73.83.63.63.64,342,815
Jun 16, 20193.53.73.43.73.7167,914
Jun 15, 20193.53.73.53.53.53,451,551
Jun 14, 20193.33.53.23.43.491,880
Jun 13, 20193.13.43.13.33.34,870,212
Jun 12, 20193.43.43.23.23.23,345,509
Jun 11, 20193.23.33.13.23.23,768,525
Jun 10, 20193.13.63.13.23.23,260,305
Jun 09, 20192.82.92.82.92.94,867,210
Jun 08, 20193.13.13.03.03.03,752,556
Jun 07, 20193.03.23.03.13.14,223,469
Jun 06, 20193.03.12.93.03.0119,922
Jun 05, 20193.03.13.03.03.03,914,429
Jun 04, 20193.03.12.93.03.04,955,493
Jun 03, 20193.33.33.13.23.23,894,684
Jun 02, 20193.63.73.53.63.64,119,872
Jun 01, 20193.33.73.33.53.55,593,302
May 31, 20193.13.33.03.33.3112,940
May 30, 20193.13.33.03.13.14,730,091
May 29, 20193.23.43.13.33.35,616,776
May 28, 20193.23.33.03.13.1123,391
May 27, 20193.23.23.13.23.27,220,384
May 26, 20193.13.13.03.13.16,566,720
May 25, 20193.03.02.92.92.96,298,998
May 24, 20192.93.02.92.92.96,642,887
May 23, 20192.92.92.82.92.96,186,687
May 22, 20193.03.02.82.82.87,064,360
May 21, 20193.13.33.13.23.27,683,502
May 20, 20193.13.23.03.13.16,853,862
May 19, 20193.13.33.13.23.27,526,387
May 18, 20192.82.82.82.82.86,183,980
May 17, 20192.93.02.82.92.97,631,233
May 16, 20193.53.63.13.13.110,312,754
May 15, 20193.23.33.23.33.39,481,024
May 14, 20192.83.02.72.82.87,061,221
May 13, 20192.52.62.42.52.56,005,100
May 12, 20192.52.52.42.42.45,118,392
May 11, 20192.62.62.52.62.65,129,505
May 10, 20192.42.42.32.42.46,117,538
May 09, 20192.42.52.32.32.35,704,438
May 08, 20192.42.52.42.42.46,301,539
May 07, 20192.42.42.32.42.46,528,695
May 06, 20192.62.62.42.42.48,121,158
May 05, 20192.52.52.52.52.55,149,039
May 04, 20192.52.62.42.52.57,924,908
May 03, 20192.72.72.62.62.65,672,649
May 02, 20192.52.82.42.62.66,036,211
May 01, 20192.42.52.42.52.54,372,661
Apr 30, 20192.52.52.42.52.56,366,363
Apr 29, 20192.42.42.32.32.37,207,414
Apr 28, 20192.42.42.32.42.45,301,094
Apr 27, 20192.42.42.42.42.46,215,910
Apr 26, 20192.42.42.32.42.46,114,826
Apr 25, 20192.32.32.32.32.36,039,214
Apr 24, 20192.62.62.52.52.57,474,097
Apr 23, 20192.72.82.72.72.75,491,965
Apr 22, 20192.82.82.72.82.86,218,898
Apr 21, 20192.82.82.72.72.75,244,087
Apr 20, 20192.93.02.92.92.912,624,582
Apr 19, 20193.03.02.92.92.917,247,683
Apr 18, 20193.03.02.93.03.022,056,615
Apr 17, 20192.92.92.82.82.813,602,810
Apr 16, 20192.93.02.82.92.913,137,052
Apr 15, 20192.82.92.82.82.815,180,312
Apr 14, 20193.03.02.93.03.016,872,499
Apr 13, 20193.03.02.92.92.915,125,731
Apr 12, 20192.93.02.93.03.018,341,251
Apr 11, 20193.13.12.92.92.918,967,846
Apr 10, 20193.33.43.33.33.316,936,154
Apr 09, 20193.43.53.33.33.314,293,755
Apr 08, 20193.83.83.43.53.527,576,121
Apr 07, 20193.53.93.53.73.740,532,269
Apr 06, 20193.43.43.23.33.318,447,883
Apr 05, 20193.43.53.33.43.423,941,602
Apr 04, 20193.23.33.13.23.228,578,046
Apr 03, 20193.23.33.13.33.354,005,691
Apr 02, 20193.53.53.33.33.333,179,832
Apr 01, 20193.03.12.93.03.027,670,626
Mar 31, 20192.83.22.83.03.056,201,104
Mar 30, 20192.72.92.72.82.823,200,796
Mar 29, 20192.82.82.72.82.816,683,340
Mar 28, 20192.62.82.52.72.734,248,623
Mar 27, 20192.62.72.52.62.617,828,983
Mar 26, 20192.52.52.42.52.525,526,948
Mar 25, 20192.62.62.42.52.515,581,822
Mar 24, 20192.72.72.62.62.615,476,279
Mar 23, 20192.52.72.52.72.725,403,625
Mar 22, 20192.52.62.52.52.514,813,887
Mar 21, 20192.52.62.42.52.517,997,204
Mar 20, 20192.52.72.52.52.523,098,283
Mar 19, 20192.52.62.52.52.512,379,885
Mar 18, 20192.52.62.52.52.514,773,641
Mar 17, 20192.52.72.42.52.531,206,417
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...