QTUM-USD - Qtum USD

CCC - CoinMarketCap. Currency in USD
CoinMarketCap
DateOpenHighLowClose*Adj Close**Volume
Jan. 22, 20201.95132.02321.94781.98371.9837297,673,984
Jan. 16, 20201.97321.99431.86651.92741.9274339,585,218
Jan. 15, 20201.91402.08821.89511.97141.9714422,661,305
Jan. 14, 20201.70591.93401.70591.91701.9170433,858,074
Jan. 13, 20201.75071.75831.68651.70671.7067264,226,784
Jan. 12, 20201.73841.79661.72971.75181.7518299,974,748
Jan. 11, 20201.72731.79341.71661.73971.7397274,068,633
Jan. 10, 20201.64691.72801.61801.72801.7280288,763,336
Jan. 09, 20201.68751.68901.63181.64731.6473221,195,528
Jan. 08, 20201.73561.75851.66591.69161.6916274,989,802
Jan. 07, 20201.73631.76361.68291.73661.7366280,147,246
Jan. 06, 20201.63751.73671.63661.73671.7367288,148,908
Jan. 05, 20201.65011.68211.63311.63811.6381264,942,481
Jan. 04, 20201.62951.65731.60461.65111.6511265,579,295
Jan. 03, 20201.53841.63961.52111.63271.6327316,076,771
Jan. 02, 20201.60111.60641.53101.53861.5386275,852,108
Jan. 01, 20201.61061.62801.59981.60091.6009288,694,951
Dec. 31, 20191.64111.64571.59541.61021.6102301,324,492
Dec. 30, 20191.67311.68371.62611.64051.6405302,949,070
Dec. 29, 20191.62661.70461.62011.67301.6730295,655,181
Dec. 28, 20191.61681.65431.61591.62711.6271287,547,721
Dec. 27, 20191.59561.63781.57971.61731.6173324,167,600
Dec. 26, 20191.60541.63081.57161.59591.5959293,086,259
Dec. 25, 20191.61811.62001.57491.60651.6065283,892,229
Dec. 24, 20191.61811.64111.59991.61841.6184293,352,954
Dec. 23, 20191.68341.69791.61691.61691.6169281,869,664
Dec. 22, 20191.62831.68931.62421.68371.6837283,970,700
Dec. 21, 20191.66721.66951.61991.62621.6262269,870,824
Dec. 20, 20191.66401.68471.63871.66681.6668292,010,354
Dec. 19, 20191.68071.69631.59661.66411.6641302,418,872
Dec. 18, 20191.53051.69661.52301.68361.6836371,597,039
Dec. 17, 20191.65901.66191.50201.53001.5300333,933,331
Dec. 16, 20191.76811.77181.65581.66051.6605330,178,964
Dec. 15, 20191.76551.78851.70511.76831.7683326,020,850
Dec. 14, 20191.86821.87531.76351.76421.7642347,452,145
Dec. 13, 20191.82661.95081.80471.86901.8690364,742,993
Dec. 12, 20191.74781.84121.72291.82831.8283334,522,275
Dec. 11, 20191.75151.76541.71861.74671.7467298,005,381
Dec. 10, 20191.74651.75631.70301.75201.7520301,236,052
Dec. 09, 20191.75591.78051.72471.74681.7468302,585,330
Dec. 08, 20191.75651.77991.73671.75711.7571267,818,546
Dec. 07, 20191.75121.77231.74911.75711.7571260,454,786
Dec. 06, 20191.74141.75591.71781.75131.7513276,580,041
Dec. 05, 20191.71901.78411.68731.74111.7411285,891,874
Dec. 04, 20191.76121.77171.68771.72151.7215273,035,666
Dec. 03, 20191.75321.78901.72301.76221.7622243,354,665
Dec. 02, 20191.78751.79371.71981.75591.7559273,456,507
Dec. 01, 20191.80501.81981.74201.78781.7878263,324,618
Nov. 30, 20191.88361.90971.78801.80511.8051324,619,691
Nov. 29, 20191.81011.90881.80731.88321.8832338,910,038
Nov. 28, 20191.72461.88771.72311.80871.8087341,909,435
Nov. 27, 20191.67161.74031.58511.72321.7232365,290,990
Nov. 26, 20191.62131.68271.62021.67501.6750286,475,344
Nov. 25, 20191.63221.68531.48051.62271.6227327,552,792
Nov. 24, 20191.75961.76691.63021.63021.6302291,354,035
Nov. 23, 20191.66961.77511.63661.75981.7598343,508,887
Nov. 22, 20191.78541.80771.57661.66801.6680378,786,147
Nov. 21, 20191.90651.91051.74881.78561.7856351,044,660
Nov. 20, 20191.93861.98551.89281.90821.9082307,466,055
Nov. 19, 20191.99112.01121.86851.93971.9397340,864,639
Nov. 18, 20192.14742.15121.96471.98891.9889299,588,172
Nov. 17, 20192.15652.19922.11692.14822.1482264,659,722
Nov. 16, 20192.17502.19812.14622.15722.1572242,416,477
Nov. 15, 20192.32192.36662.14992.17572.1757316,845,428
Nov. 14, 20192.27162.37402.23282.32082.3208355,391,309
Nov. 13, 20192.24712.31182.18372.27122.2712301,443,823
Nov. 12, 20192.12012.25932.09792.24702.2470306,964,826
Nov. 11, 20192.19162.19982.08052.12192.1219439,315,879
Nov. 10, 20192.13762.20502.11662.18992.1899455,664,731
Nov. 09, 20192.15892.17022.11192.13722.1372356,894,005
Nov. 08, 20192.22172.23622.08472.15892.1589546,769,078
Nov. 07, 20192.29912.31322.17082.21322.2132444,780,637
Nov. 06, 20192.26282.35712.23762.28402.2840508,838,694
Nov. 05, 20192.27382.28702.18382.25792.2579514,160,914
Nov. 04, 20192.14102.27712.08392.26532.2653335,332,619
Nov. 03, 20192.19262.19812.09972.13882.1388230,909,833
Nov. 02, 20192.16472.24672.15642.19162.1916229,710,786
Nov. 01, 20192.15532.17642.09802.16512.1651243,506,392
Oct. 31, 20192.19602.28212.09022.15972.1597275,630,501
Oct. 30, 20192.30112.35022.11182.19262.1926283,187,031
Oct. 29, 20192.31912.40282.25282.30042.3004279,338,361
Oct. 28, 20192.30792.71842.23992.32412.3241424,723,555
Oct. 26, 20191.82672.37871.79602.30092.3009434,362,475
Oct. 25, 20191.77491.90691.75501.82711.8271279,299,540
Oct. 24, 20191.60591.77861.58061.77331.7733240,304,603
Oct. 23, 20191.55751.62941.52901.60471.6047168,176,896
Oct. 22, 20191.68151.68281.51491.55931.5593189,314,207
Oct. 21, 20191.70961.72491.68041.68221.6822176,800,834
Oct. 20, 20191.72381.72991.69611.70951.7095164,581,477
Oct. 19, 20191.69351.73781.67841.72411.7241135,846,773
Oct. 18, 20191.70491.70761.67561.69421.6942145,607,179
Oct. 17, 20191.74961.75791.66081.70421.7042157,439,004
Oct. 16, 20191.68491.77051.66571.74851.7485156,948,390
Oct. 15, 20191.74691.76231.62401.68631.6863155,106,123
Oct. 14, 20191.82951.83831.73861.74511.7451155,766,684
Oct. 13, 20191.79861.82941.78101.82831.8283138,701,709
Oct. 12, 20191.78091.82171.77181.79861.7986145,141,679
Oct. 11, 20191.79711.82731.77661.77831.7783146,619,128
Oct. 10, 20191.80581.82661.77081.79781.7978160,812,917
Oct. 09, 20191.86041.86081.78321.80521.8052168,825,694
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...