QTUM-USD - Qtum USD
CCC - CoinMarketCap. Currency in USD
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jan. 22, 2020 | 1.9513 | 2.0232 | 1.9478 | 1.9837 | 1.9837 | 297,673,984 |
| Jan. 16, 2020 | 1.9732 | 1.9943 | 1.8665 | 1.9274 | 1.9274 | 339,585,218 |
| Jan. 15, 2020 | 1.9140 | 2.0882 | 1.8951 | 1.9714 | 1.9714 | 422,661,305 |
| Jan. 14, 2020 | 1.7059 | 1.9340 | 1.7059 | 1.9170 | 1.9170 | 433,858,074 |
| Jan. 13, 2020 | 1.7507 | 1.7583 | 1.6865 | 1.7067 | 1.7067 | 264,226,784 |
| Jan. 12, 2020 | 1.7384 | 1.7966 | 1.7297 | 1.7518 | 1.7518 | 299,974,748 |
| Jan. 11, 2020 | 1.7273 | 1.7934 | 1.7166 | 1.7397 | 1.7397 | 274,068,633 |
| Jan. 10, 2020 | 1.6469 | 1.7280 | 1.6180 | 1.7280 | 1.7280 | 288,763,336 |
| Jan. 09, 2020 | 1.6875 | 1.6890 | 1.6318 | 1.6473 | 1.6473 | 221,195,528 |
| Jan. 08, 2020 | 1.7356 | 1.7585 | 1.6659 | 1.6916 | 1.6916 | 274,989,802 |
| Jan. 07, 2020 | 1.7363 | 1.7636 | 1.6829 | 1.7366 | 1.7366 | 280,147,246 |
| Jan. 06, 2020 | 1.6375 | 1.7367 | 1.6366 | 1.7367 | 1.7367 | 288,148,908 |
| Jan. 05, 2020 | 1.6501 | 1.6821 | 1.6331 | 1.6381 | 1.6381 | 264,942,481 |
| Jan. 04, 2020 | 1.6295 | 1.6573 | 1.6046 | 1.6511 | 1.6511 | 265,579,295 |
| Jan. 03, 2020 | 1.5384 | 1.6396 | 1.5211 | 1.6327 | 1.6327 | 316,076,771 |
| Jan. 02, 2020 | 1.6011 | 1.6064 | 1.5310 | 1.5386 | 1.5386 | 275,852,108 |
| Jan. 01, 2020 | 1.6106 | 1.6280 | 1.5998 | 1.6009 | 1.6009 | 288,694,951 |
| Dec. 31, 2019 | 1.6411 | 1.6457 | 1.5954 | 1.6102 | 1.6102 | 301,324,492 |
| Dec. 30, 2019 | 1.6731 | 1.6837 | 1.6261 | 1.6405 | 1.6405 | 302,949,070 |
| Dec. 29, 2019 | 1.6266 | 1.7046 | 1.6201 | 1.6730 | 1.6730 | 295,655,181 |
| Dec. 28, 2019 | 1.6168 | 1.6543 | 1.6159 | 1.6271 | 1.6271 | 287,547,721 |
| Dec. 27, 2019 | 1.5956 | 1.6378 | 1.5797 | 1.6173 | 1.6173 | 324,167,600 |
| Dec. 26, 2019 | 1.6054 | 1.6308 | 1.5716 | 1.5959 | 1.5959 | 293,086,259 |
| Dec. 25, 2019 | 1.6181 | 1.6200 | 1.5749 | 1.6065 | 1.6065 | 283,892,229 |
| Dec. 24, 2019 | 1.6181 | 1.6411 | 1.5999 | 1.6184 | 1.6184 | 293,352,954 |
| Dec. 23, 2019 | 1.6834 | 1.6979 | 1.6169 | 1.6169 | 1.6169 | 281,869,664 |
| Dec. 22, 2019 | 1.6283 | 1.6893 | 1.6242 | 1.6837 | 1.6837 | 283,970,700 |
| Dec. 21, 2019 | 1.6672 | 1.6695 | 1.6199 | 1.6262 | 1.6262 | 269,870,824 |
| Dec. 20, 2019 | 1.6640 | 1.6847 | 1.6387 | 1.6668 | 1.6668 | 292,010,354 |
| Dec. 19, 2019 | 1.6807 | 1.6963 | 1.5966 | 1.6641 | 1.6641 | 302,418,872 |
| Dec. 18, 2019 | 1.5305 | 1.6966 | 1.5230 | 1.6836 | 1.6836 | 371,597,039 |
| Dec. 17, 2019 | 1.6590 | 1.6619 | 1.5020 | 1.5300 | 1.5300 | 333,933,331 |
| Dec. 16, 2019 | 1.7681 | 1.7718 | 1.6558 | 1.6605 | 1.6605 | 330,178,964 |
| Dec. 15, 2019 | 1.7655 | 1.7885 | 1.7051 | 1.7683 | 1.7683 | 326,020,850 |
| Dec. 14, 2019 | 1.8682 | 1.8753 | 1.7635 | 1.7642 | 1.7642 | 347,452,145 |
| Dec. 13, 2019 | 1.8266 | 1.9508 | 1.8047 | 1.8690 | 1.8690 | 364,742,993 |
| Dec. 12, 2019 | 1.7478 | 1.8412 | 1.7229 | 1.8283 | 1.8283 | 334,522,275 |
| Dec. 11, 2019 | 1.7515 | 1.7654 | 1.7186 | 1.7467 | 1.7467 | 298,005,381 |
| Dec. 10, 2019 | 1.7465 | 1.7563 | 1.7030 | 1.7520 | 1.7520 | 301,236,052 |
| Dec. 09, 2019 | 1.7559 | 1.7805 | 1.7247 | 1.7468 | 1.7468 | 302,585,330 |
| Dec. 08, 2019 | 1.7565 | 1.7799 | 1.7367 | 1.7571 | 1.7571 | 267,818,546 |
| Dec. 07, 2019 | 1.7512 | 1.7723 | 1.7491 | 1.7571 | 1.7571 | 260,454,786 |
| Dec. 06, 2019 | 1.7414 | 1.7559 | 1.7178 | 1.7513 | 1.7513 | 276,580,041 |
| Dec. 05, 2019 | 1.7190 | 1.7841 | 1.6873 | 1.7411 | 1.7411 | 285,891,874 |
| Dec. 04, 2019 | 1.7612 | 1.7717 | 1.6877 | 1.7215 | 1.7215 | 273,035,666 |
| Dec. 03, 2019 | 1.7532 | 1.7890 | 1.7230 | 1.7622 | 1.7622 | 243,354,665 |
| Dec. 02, 2019 | 1.7875 | 1.7937 | 1.7198 | 1.7559 | 1.7559 | 273,456,507 |
| Dec. 01, 2019 | 1.8050 | 1.8198 | 1.7420 | 1.7878 | 1.7878 | 263,324,618 |
| Nov. 30, 2019 | 1.8836 | 1.9097 | 1.7880 | 1.8051 | 1.8051 | 324,619,691 |
| Nov. 29, 2019 | 1.8101 | 1.9088 | 1.8073 | 1.8832 | 1.8832 | 338,910,038 |
| Nov. 28, 2019 | 1.7246 | 1.8877 | 1.7231 | 1.8087 | 1.8087 | 341,909,435 |
| Nov. 27, 2019 | 1.6716 | 1.7403 | 1.5851 | 1.7232 | 1.7232 | 365,290,990 |
| Nov. 26, 2019 | 1.6213 | 1.6827 | 1.6202 | 1.6750 | 1.6750 | 286,475,344 |
| Nov. 25, 2019 | 1.6322 | 1.6853 | 1.4805 | 1.6227 | 1.6227 | 327,552,792 |
| Nov. 24, 2019 | 1.7596 | 1.7669 | 1.6302 | 1.6302 | 1.6302 | 291,354,035 |
| Nov. 23, 2019 | 1.6696 | 1.7751 | 1.6366 | 1.7598 | 1.7598 | 343,508,887 |
| Nov. 22, 2019 | 1.7854 | 1.8077 | 1.5766 | 1.6680 | 1.6680 | 378,786,147 |
| Nov. 21, 2019 | 1.9065 | 1.9105 | 1.7488 | 1.7856 | 1.7856 | 351,044,660 |
| Nov. 20, 2019 | 1.9386 | 1.9855 | 1.8928 | 1.9082 | 1.9082 | 307,466,055 |
| Nov. 19, 2019 | 1.9911 | 2.0112 | 1.8685 | 1.9397 | 1.9397 | 340,864,639 |
| Nov. 18, 2019 | 2.1474 | 2.1512 | 1.9647 | 1.9889 | 1.9889 | 299,588,172 |
| Nov. 17, 2019 | 2.1565 | 2.1992 | 2.1169 | 2.1482 | 2.1482 | 264,659,722 |
| Nov. 16, 2019 | 2.1750 | 2.1981 | 2.1462 | 2.1572 | 2.1572 | 242,416,477 |
| Nov. 15, 2019 | 2.3219 | 2.3666 | 2.1499 | 2.1757 | 2.1757 | 316,845,428 |
| Nov. 14, 2019 | 2.2716 | 2.3740 | 2.2328 | 2.3208 | 2.3208 | 355,391,309 |
| Nov. 13, 2019 | 2.2471 | 2.3118 | 2.1837 | 2.2712 | 2.2712 | 301,443,823 |
| Nov. 12, 2019 | 2.1201 | 2.2593 | 2.0979 | 2.2470 | 2.2470 | 306,964,826 |
| Nov. 11, 2019 | 2.1916 | 2.1998 | 2.0805 | 2.1219 | 2.1219 | 439,315,879 |
| Nov. 10, 2019 | 2.1376 | 2.2050 | 2.1166 | 2.1899 | 2.1899 | 455,664,731 |
| Nov. 09, 2019 | 2.1589 | 2.1702 | 2.1119 | 2.1372 | 2.1372 | 356,894,005 |
| Nov. 08, 2019 | 2.2217 | 2.2362 | 2.0847 | 2.1589 | 2.1589 | 546,769,078 |
| Nov. 07, 2019 | 2.2991 | 2.3132 | 2.1708 | 2.2132 | 2.2132 | 444,780,637 |
| Nov. 06, 2019 | 2.2628 | 2.3571 | 2.2376 | 2.2840 | 2.2840 | 508,838,694 |
| Nov. 05, 2019 | 2.2738 | 2.2870 | 2.1838 | 2.2579 | 2.2579 | 514,160,914 |
| Nov. 04, 2019 | 2.1410 | 2.2771 | 2.0839 | 2.2653 | 2.2653 | 335,332,619 |
| Nov. 03, 2019 | 2.1926 | 2.1981 | 2.0997 | 2.1388 | 2.1388 | 230,909,833 |
| Nov. 02, 2019 | 2.1647 | 2.2467 | 2.1564 | 2.1916 | 2.1916 | 229,710,786 |
| Nov. 01, 2019 | 2.1553 | 2.1764 | 2.0980 | 2.1651 | 2.1651 | 243,506,392 |
| Oct. 31, 2019 | 2.1960 | 2.2821 | 2.0902 | 2.1597 | 2.1597 | 275,630,501 |
| Oct. 30, 2019 | 2.3011 | 2.3502 | 2.1118 | 2.1926 | 2.1926 | 283,187,031 |
| Oct. 29, 2019 | 2.3191 | 2.4028 | 2.2528 | 2.3004 | 2.3004 | 279,338,361 |
| Oct. 28, 2019 | 2.3079 | 2.7184 | 2.2399 | 2.3241 | 2.3241 | 424,723,555 |
| Oct. 26, 2019 | 1.8267 | 2.3787 | 1.7960 | 2.3009 | 2.3009 | 434,362,475 |
| Oct. 25, 2019 | 1.7749 | 1.9069 | 1.7550 | 1.8271 | 1.8271 | 279,299,540 |
| Oct. 24, 2019 | 1.6059 | 1.7786 | 1.5806 | 1.7733 | 1.7733 | 240,304,603 |
| Oct. 23, 2019 | 1.5575 | 1.6294 | 1.5290 | 1.6047 | 1.6047 | 168,176,896 |
| Oct. 22, 2019 | 1.6815 | 1.6828 | 1.5149 | 1.5593 | 1.5593 | 189,314,207 |
| Oct. 21, 2019 | 1.7096 | 1.7249 | 1.6804 | 1.6822 | 1.6822 | 176,800,834 |
| Oct. 20, 2019 | 1.7238 | 1.7299 | 1.6961 | 1.7095 | 1.7095 | 164,581,477 |
| Oct. 19, 2019 | 1.6935 | 1.7378 | 1.6784 | 1.7241 | 1.7241 | 135,846,773 |
| Oct. 18, 2019 | 1.7049 | 1.7076 | 1.6756 | 1.6942 | 1.6942 | 145,607,179 |
| Oct. 17, 2019 | 1.7496 | 1.7579 | 1.6608 | 1.7042 | 1.7042 | 157,439,004 |
| Oct. 16, 2019 | 1.6849 | 1.7705 | 1.6657 | 1.7485 | 1.7485 | 156,948,390 |
| Oct. 15, 2019 | 1.7469 | 1.7623 | 1.6240 | 1.6863 | 1.6863 | 155,106,123 |
| Oct. 14, 2019 | 1.8295 | 1.8383 | 1.7386 | 1.7451 | 1.7451 | 155,766,684 |
| Oct. 13, 2019 | 1.7986 | 1.8294 | 1.7810 | 1.8283 | 1.8283 | 138,701,709 |
| Oct. 12, 2019 | 1.7809 | 1.8217 | 1.7718 | 1.7986 | 1.7986 | 145,141,679 |
| Oct. 11, 2019 | 1.7971 | 1.8273 | 1.7766 | 1.7783 | 1.7783 | 146,619,128 |
| Oct. 10, 2019 | 1.8058 | 1.8266 | 1.7708 | 1.7978 | 1.7978 | 160,812,917 |
| Oct. 09, 2019 | 1.8604 | 1.8608 | 1.7832 | 1.8052 | 1.8052 | 168,825,694 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...