Canada markets close in 2 hours 50 minutes

Qtum USD (QTUM-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
2.7167-0.1015 (-3.60%)
As of 05:08PM UTC. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 30, 20222.84692.86252.62842.71672.716777,236,984
Jun 29, 20222.88982.95152.80722.84622.846254,345,385
Jun 28, 20222.99853.10242.88112.88982.889851,895,026
Jun 27, 20222.95443.12762.95432.99932.999354,351,943
Jun 26, 20223.14483.21062.95422.95422.954245,500,390
Jun 25, 20223.11183.20222.97533.14483.144855,067,101
Jun 24, 20222.95553.15832.95223.11273.112748,848,311
Jun 23, 20222.74282.97062.74102.95592.955964,064,116
Jun 22, 20222.82652.83732.70452.74282.742860,343,461
Jun 21, 20222.79072.95462.75052.82582.825841,443,156
Jun 20, 20222.74772.83342.64882.79062.790640,207,023
Jun 19, 20222.58662.78322.49102.74752.747556,688,561
Jun 18, 20222.74532.78132.40862.58702.587051,301,969
Jun 17, 20222.64692.79142.63802.74582.745834,199,126
Jun 16, 20222.96233.00372.60082.64592.645942,526,694
Jun 15, 20222.77352.96222.48482.96222.962274,458,742
Jun 14, 20222.77402.83272.51382.77402.774076,683,192
Jun 13, 20223.10853.11632.64342.77462.7746101,439,270
Jun 12, 20223.36993.39743.10283.10913.109178,350,855
Jun 11, 20223.65533.72703.33573.36933.369364,642,553
Jun 10, 20223.90273.94303.64583.65513.655165,448,914
Jun 09, 20223.92644.00683.88653.90303.903056,347,864
Jun 08, 20223.97584.02393.87383.92683.926862,240,288
Jun 07, 20224.04844.05823.79013.97603.976073,860,154
Jun 06, 20223.87154.23383.87044.04824.0482104,369,835
Jun 05, 20223.86113.93823.80723.87103.871054,626,099
Jun 04, 20223.82963.88693.75043.86153.861557,803,754
Jun 03, 20223.96903.98253.76113.82963.829663,375,880
Jun 02, 20223.85743.99003.82563.96893.968981,403,573
Jun 01, 20224.15874.28053.78343.85853.858599,934,991
May 31, 20224.16444.23584.02124.15844.158496,488,048
May 30, 20223.86604.19033.85064.16424.164291,775,130
May 29, 20223.78633.87113.68753.86613.866166,296,977
May 28, 20223.78603.81783.69553.78643.786451,927,140
May 27, 20223.79193.87533.63323.70093.700993,300,551
May 26, 20224.06894.14553.65983.79233.7923106,832,033
May 25, 20224.10504.27554.00094.06824.068285,164,454
May 24, 20224.08374.14193.84654.10524.105287,709,217
May 23, 20224.12724.51774.06914.08314.0831143,295,625
May 22, 20223.91794.13283.88354.12814.128168,175,771
May 21, 20223.82833.99213.79153.91833.918365,929,038
May 20, 20224.00354.06113.74983.82873.828772,078,774
May 19, 20223.81314.02513.69394.00424.004272,425,819
May 18, 20224.20964.29453.81313.81313.813174,903,708
May 17, 20223.96544.28193.96544.20974.209767,518,625
May 16, 20224.27634.27773.89943.96483.964876,113,988
May 15, 20224.09234.29123.95004.27654.276560,607,842
May 14, 20223.89634.09653.68354.09304.093070,591,994
May 13, 20223.61624.20953.59213.89723.897296,142,939
May 12, 20223.99114.21183.15933.61923.6192189,184,965
May 11, 20224.75274.95213.80863.98993.9899256,995,570
May 10, 20224.50275.24054.25854.75434.7543189,682,673
May 09, 20225.04535.17164.43064.50864.5086163,070,045
May 08, 20225.22085.23155.01625.04575.045789,380,737
May 07, 20225.42165.42515.12685.22165.221669,300,069
May 06, 20225.49285.49345.27115.42175.421799,449,388
May 05, 20225.92666.07985.32265.49325.4932118,330,879
May 04, 20225.40655.93405.40625.92695.926994,291,156
May 03, 20225.52405.62785.29105.40675.406777,563,540
May 02, 20225.60675.68655.31585.52395.523985,399,366
May 01, 20225.32735.65815.29645.60685.606892,269,775
Apr 30, 20225.82285.92085.30465.32765.327690,123,857
Apr 29, 20226.08806.14845.74775.82365.823687,396,100
Apr 28, 20226.10746.22945.99156.08846.088485,859,792
Apr 27, 20226.02486.22085.99386.10766.107685,967,628
Apr 26, 20226.47786.58275.98226.02506.0250106,458,980
Apr 25, 20226.34436.50155.97896.47816.4781128,873,231
Apr 24, 20226.45816.54506.28606.34456.344577,722,311
Apr 23, 20226.59856.59856.40266.45866.458673,715,093
Apr 22, 20226.55146.75896.50126.59726.5972111,023,536
Apr 21, 20226.76297.26126.49556.55136.5513169,140,252
Apr 20, 20226.82196.97326.64176.76356.7635132,583,913
Apr 19, 20226.69486.86356.56806.82236.822399,426,778
Apr 18, 20226.53826.70146.20806.69476.6947126,884,893
Apr 17, 20226.90386.91466.51636.53806.5380121,739,177
Apr 16, 20226.62577.18676.62546.90486.9048214,805,979
Apr 15, 20226.54476.73576.53206.62566.625681,974,067
Apr 14, 20226.76216.91706.41836.54476.544788,193,106
Apr 13, 20226.43636.76366.35606.76366.7636106,820,276
Apr 12, 20226.18846.55546.15336.43696.4369105,236,333
Apr 11, 20226.83376.89266.08106.18666.1866113,614,884
Apr 10, 20227.06887.15926.82686.83766.837680,399,204
Apr 09, 20226.81657.09996.81657.06877.068783,498,788
Apr 08, 20227.24317.31016.77936.81726.8172101,187,688
Apr 07, 20226.92107.28636.89527.24277.2427132,926,944
Apr 06, 20227.81027.81486.91746.91946.9194193,911,616
Apr 05, 20228.26148.30557.80707.81087.8108154,919,092
Apr 04, 20228.51068.51067.97898.26168.2616172,266,454
Apr 03, 20228.32168.58018.18048.51178.5117153,466,467
Apr 02, 20228.43649.20128.31188.32318.3231374,249,263
Apr 01, 20228.26708.49307.93208.43598.4359175,656,279
Mar 31, 20228.86819.13648.20738.26468.2646264,298,241
Mar 30, 20228.35499.45218.26698.86758.8675416,652,209
Mar 29, 20228.19148.80788.12808.35628.3562292,226,020
Mar 28, 20228.49528.64808.18718.19538.1953221,406,546
Mar 27, 20228.23458.50548.07268.49438.4943189,837,839
Mar 26, 20228.27808.33898.09698.23448.2344168,024,244
Mar 25, 20227.86478.86317.74938.27708.2770471,255,731
Mar 24, 20227.89238.01777.50367.86407.8640259,968,829
Mar 23, 20227.60478.29757.60477.89607.8960455,478,220
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...