Qtum USD (QTUM-USD)
CCC - CoinMarketCap. Currency in USD
Add to watchlist
As of 05:08PM UTC. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 30, 2022 | 2.8469 | 2.8625 | 2.6284 | 2.7167 | 2.7167 | 77,236,984 |
| Jun 29, 2022 | 2.8898 | 2.9515 | 2.8072 | 2.8462 | 2.8462 | 54,345,385 |
| Jun 28, 2022 | 2.9985 | 3.1024 | 2.8811 | 2.8898 | 2.8898 | 51,895,026 |
| Jun 27, 2022 | 2.9544 | 3.1276 | 2.9543 | 2.9993 | 2.9993 | 54,351,943 |
| Jun 26, 2022 | 3.1448 | 3.2106 | 2.9542 | 2.9542 | 2.9542 | 45,500,390 |
| Jun 25, 2022 | 3.1118 | 3.2022 | 2.9753 | 3.1448 | 3.1448 | 55,067,101 |
| Jun 24, 2022 | 2.9555 | 3.1583 | 2.9522 | 3.1127 | 3.1127 | 48,848,311 |
| Jun 23, 2022 | 2.7428 | 2.9706 | 2.7410 | 2.9559 | 2.9559 | 64,064,116 |
| Jun 22, 2022 | 2.8265 | 2.8373 | 2.7045 | 2.7428 | 2.7428 | 60,343,461 |
| Jun 21, 2022 | 2.7907 | 2.9546 | 2.7505 | 2.8258 | 2.8258 | 41,443,156 |
| Jun 20, 2022 | 2.7477 | 2.8334 | 2.6488 | 2.7906 | 2.7906 | 40,207,023 |
| Jun 19, 2022 | 2.5866 | 2.7832 | 2.4910 | 2.7475 | 2.7475 | 56,688,561 |
| Jun 18, 2022 | 2.7453 | 2.7813 | 2.4086 | 2.5870 | 2.5870 | 51,301,969 |
| Jun 17, 2022 | 2.6469 | 2.7914 | 2.6380 | 2.7458 | 2.7458 | 34,199,126 |
| Jun 16, 2022 | 2.9623 | 3.0037 | 2.6008 | 2.6459 | 2.6459 | 42,526,694 |
| Jun 15, 2022 | 2.7735 | 2.9622 | 2.4848 | 2.9622 | 2.9622 | 74,458,742 |
| Jun 14, 2022 | 2.7740 | 2.8327 | 2.5138 | 2.7740 | 2.7740 | 76,683,192 |
| Jun 13, 2022 | 3.1085 | 3.1163 | 2.6434 | 2.7746 | 2.7746 | 101,439,270 |
| Jun 12, 2022 | 3.3699 | 3.3974 | 3.1028 | 3.1091 | 3.1091 | 78,350,855 |
| Jun 11, 2022 | 3.6553 | 3.7270 | 3.3357 | 3.3693 | 3.3693 | 64,642,553 |
| Jun 10, 2022 | 3.9027 | 3.9430 | 3.6458 | 3.6551 | 3.6551 | 65,448,914 |
| Jun 09, 2022 | 3.9264 | 4.0068 | 3.8865 | 3.9030 | 3.9030 | 56,347,864 |
| Jun 08, 2022 | 3.9758 | 4.0239 | 3.8738 | 3.9268 | 3.9268 | 62,240,288 |
| Jun 07, 2022 | 4.0484 | 4.0582 | 3.7901 | 3.9760 | 3.9760 | 73,860,154 |
| Jun 06, 2022 | 3.8715 | 4.2338 | 3.8704 | 4.0482 | 4.0482 | 104,369,835 |
| Jun 05, 2022 | 3.8611 | 3.9382 | 3.8072 | 3.8710 | 3.8710 | 54,626,099 |
| Jun 04, 2022 | 3.8296 | 3.8869 | 3.7504 | 3.8615 | 3.8615 | 57,803,754 |
| Jun 03, 2022 | 3.9690 | 3.9825 | 3.7611 | 3.8296 | 3.8296 | 63,375,880 |
| Jun 02, 2022 | 3.8574 | 3.9900 | 3.8256 | 3.9689 | 3.9689 | 81,403,573 |
| Jun 01, 2022 | 4.1587 | 4.2805 | 3.7834 | 3.8585 | 3.8585 | 99,934,991 |
| May 31, 2022 | 4.1644 | 4.2358 | 4.0212 | 4.1584 | 4.1584 | 96,488,048 |
| May 30, 2022 | 3.8660 | 4.1903 | 3.8506 | 4.1642 | 4.1642 | 91,775,130 |
| May 29, 2022 | 3.7863 | 3.8711 | 3.6875 | 3.8661 | 3.8661 | 66,296,977 |
| May 28, 2022 | 3.7860 | 3.8178 | 3.6955 | 3.7864 | 3.7864 | 51,927,140 |
| May 27, 2022 | 3.7919 | 3.8753 | 3.6332 | 3.7009 | 3.7009 | 93,300,551 |
| May 26, 2022 | 4.0689 | 4.1455 | 3.6598 | 3.7923 | 3.7923 | 106,832,033 |
| May 25, 2022 | 4.1050 | 4.2755 | 4.0009 | 4.0682 | 4.0682 | 85,164,454 |
| May 24, 2022 | 4.0837 | 4.1419 | 3.8465 | 4.1052 | 4.1052 | 87,709,217 |
| May 23, 2022 | 4.1272 | 4.5177 | 4.0691 | 4.0831 | 4.0831 | 143,295,625 |
| May 22, 2022 | 3.9179 | 4.1328 | 3.8835 | 4.1281 | 4.1281 | 68,175,771 |
| May 21, 2022 | 3.8283 | 3.9921 | 3.7915 | 3.9183 | 3.9183 | 65,929,038 |
| May 20, 2022 | 4.0035 | 4.0611 | 3.7498 | 3.8287 | 3.8287 | 72,078,774 |
| May 19, 2022 | 3.8131 | 4.0251 | 3.6939 | 4.0042 | 4.0042 | 72,425,819 |
| May 18, 2022 | 4.2096 | 4.2945 | 3.8131 | 3.8131 | 3.8131 | 74,903,708 |
| May 17, 2022 | 3.9654 | 4.2819 | 3.9654 | 4.2097 | 4.2097 | 67,518,625 |
| May 16, 2022 | 4.2763 | 4.2777 | 3.8994 | 3.9648 | 3.9648 | 76,113,988 |
| May 15, 2022 | 4.0923 | 4.2912 | 3.9500 | 4.2765 | 4.2765 | 60,607,842 |
| May 14, 2022 | 3.8963 | 4.0965 | 3.6835 | 4.0930 | 4.0930 | 70,591,994 |
| May 13, 2022 | 3.6162 | 4.2095 | 3.5921 | 3.8972 | 3.8972 | 96,142,939 |
| May 12, 2022 | 3.9911 | 4.2118 | 3.1593 | 3.6192 | 3.6192 | 189,184,965 |
| May 11, 2022 | 4.7527 | 4.9521 | 3.8086 | 3.9899 | 3.9899 | 256,995,570 |
| May 10, 2022 | 4.5027 | 5.2405 | 4.2585 | 4.7543 | 4.7543 | 189,682,673 |
| May 09, 2022 | 5.0453 | 5.1716 | 4.4306 | 4.5086 | 4.5086 | 163,070,045 |
| May 08, 2022 | 5.2208 | 5.2315 | 5.0162 | 5.0457 | 5.0457 | 89,380,737 |
| May 07, 2022 | 5.4216 | 5.4251 | 5.1268 | 5.2216 | 5.2216 | 69,300,069 |
| May 06, 2022 | 5.4928 | 5.4934 | 5.2711 | 5.4217 | 5.4217 | 99,449,388 |
| May 05, 2022 | 5.9266 | 6.0798 | 5.3226 | 5.4932 | 5.4932 | 118,330,879 |
| May 04, 2022 | 5.4065 | 5.9340 | 5.4062 | 5.9269 | 5.9269 | 94,291,156 |
| May 03, 2022 | 5.5240 | 5.6278 | 5.2910 | 5.4067 | 5.4067 | 77,563,540 |
| May 02, 2022 | 5.6067 | 5.6865 | 5.3158 | 5.5239 | 5.5239 | 85,399,366 |
| May 01, 2022 | 5.3273 | 5.6581 | 5.2964 | 5.6068 | 5.6068 | 92,269,775 |
| Apr 30, 2022 | 5.8228 | 5.9208 | 5.3046 | 5.3276 | 5.3276 | 90,123,857 |
| Apr 29, 2022 | 6.0880 | 6.1484 | 5.7477 | 5.8236 | 5.8236 | 87,396,100 |
| Apr 28, 2022 | 6.1074 | 6.2294 | 5.9915 | 6.0884 | 6.0884 | 85,859,792 |
| Apr 27, 2022 | 6.0248 | 6.2208 | 5.9938 | 6.1076 | 6.1076 | 85,967,628 |
| Apr 26, 2022 | 6.4778 | 6.5827 | 5.9822 | 6.0250 | 6.0250 | 106,458,980 |
| Apr 25, 2022 | 6.3443 | 6.5015 | 5.9789 | 6.4781 | 6.4781 | 128,873,231 |
| Apr 24, 2022 | 6.4581 | 6.5450 | 6.2860 | 6.3445 | 6.3445 | 77,722,311 |
| Apr 23, 2022 | 6.5985 | 6.5985 | 6.4026 | 6.4586 | 6.4586 | 73,715,093 |
| Apr 22, 2022 | 6.5514 | 6.7589 | 6.5012 | 6.5972 | 6.5972 | 111,023,536 |
| Apr 21, 2022 | 6.7629 | 7.2612 | 6.4955 | 6.5513 | 6.5513 | 169,140,252 |
| Apr 20, 2022 | 6.8219 | 6.9732 | 6.6417 | 6.7635 | 6.7635 | 132,583,913 |
| Apr 19, 2022 | 6.6948 | 6.8635 | 6.5680 | 6.8223 | 6.8223 | 99,426,778 |
| Apr 18, 2022 | 6.5382 | 6.7014 | 6.2080 | 6.6947 | 6.6947 | 126,884,893 |
| Apr 17, 2022 | 6.9038 | 6.9146 | 6.5163 | 6.5380 | 6.5380 | 121,739,177 |
| Apr 16, 2022 | 6.6257 | 7.1867 | 6.6254 | 6.9048 | 6.9048 | 214,805,979 |
| Apr 15, 2022 | 6.5447 | 6.7357 | 6.5320 | 6.6256 | 6.6256 | 81,974,067 |
| Apr 14, 2022 | 6.7621 | 6.9170 | 6.4183 | 6.5447 | 6.5447 | 88,193,106 |
| Apr 13, 2022 | 6.4363 | 6.7636 | 6.3560 | 6.7636 | 6.7636 | 106,820,276 |
| Apr 12, 2022 | 6.1884 | 6.5554 | 6.1533 | 6.4369 | 6.4369 | 105,236,333 |
| Apr 11, 2022 | 6.8337 | 6.8926 | 6.0810 | 6.1866 | 6.1866 | 113,614,884 |
| Apr 10, 2022 | 7.0688 | 7.1592 | 6.8268 | 6.8376 | 6.8376 | 80,399,204 |
| Apr 09, 2022 | 6.8165 | 7.0999 | 6.8165 | 7.0687 | 7.0687 | 83,498,788 |
| Apr 08, 2022 | 7.2431 | 7.3101 | 6.7793 | 6.8172 | 6.8172 | 101,187,688 |
| Apr 07, 2022 | 6.9210 | 7.2863 | 6.8952 | 7.2427 | 7.2427 | 132,926,944 |
| Apr 06, 2022 | 7.8102 | 7.8148 | 6.9174 | 6.9194 | 6.9194 | 193,911,616 |
| Apr 05, 2022 | 8.2614 | 8.3055 | 7.8070 | 7.8108 | 7.8108 | 154,919,092 |
| Apr 04, 2022 | 8.5106 | 8.5106 | 7.9789 | 8.2616 | 8.2616 | 172,266,454 |
| Apr 03, 2022 | 8.3216 | 8.5801 | 8.1804 | 8.5117 | 8.5117 | 153,466,467 |
| Apr 02, 2022 | 8.4364 | 9.2012 | 8.3118 | 8.3231 | 8.3231 | 374,249,263 |
| Apr 01, 2022 | 8.2670 | 8.4930 | 7.9320 | 8.4359 | 8.4359 | 175,656,279 |
| Mar 31, 2022 | 8.8681 | 9.1364 | 8.2073 | 8.2646 | 8.2646 | 264,298,241 |
| Mar 30, 2022 | 8.3549 | 9.4521 | 8.2669 | 8.8675 | 8.8675 | 416,652,209 |
| Mar 29, 2022 | 8.1914 | 8.8078 | 8.1280 | 8.3562 | 8.3562 | 292,226,020 |
| Mar 28, 2022 | 8.4952 | 8.6480 | 8.1871 | 8.1953 | 8.1953 | 221,406,546 |
| Mar 27, 2022 | 8.2345 | 8.5054 | 8.0726 | 8.4943 | 8.4943 | 189,837,839 |
| Mar 26, 2022 | 8.2780 | 8.3389 | 8.0969 | 8.2344 | 8.2344 | 168,024,244 |
| Mar 25, 2022 | 7.8647 | 8.8631 | 7.7493 | 8.2770 | 8.2770 | 471,255,731 |
| Mar 24, 2022 | 7.8923 | 8.0177 | 7.5036 | 7.8640 | 7.8640 | 259,968,829 |
| Mar 23, 2022 | 7.6047 | 8.2975 | 7.6047 | 7.8960 | 7.8960 | 455,478,220 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
