QTUM-USD - Qtum USD

CCC - CoinMarketCap. Currency in USD
CoinMarketCap
DateOpenHighLowClose*Adj Close**Volume
Jul. 12, 20202.07932.09781.98321.98321.9832276,578,624
Jul. 11, 20202.03522.09752.00862.08062.0806303,343,692
Jul. 10, 20202.13662.13981.96272.03562.0356310,689,539
Jul. 09, 20202.01702.15171.94202.13882.1388446,541,699
Jul. 08, 20201.80372.08521.78852.01702.0170447,202,489
Jul. 07, 20201.82051.82891.73031.80291.8029253,478,448
Jul. 06, 20201.77611.82801.73921.82471.8247392,446,482
Jul. 05, 20201.69371.77621.65001.77611.7761353,018,863
Jul. 04, 20201.63991.70871.63401.69361.6936295,000,235
Jul. 03, 20201.65641.69331.61021.64111.6411281,609,553
Jul. 02, 20201.65991.70691.61561.65661.6566430,006,728
Jul. 01, 20201.63421.68291.61111.65701.6570267,860,353
Jun. 30, 20201.67371.68371.62421.63381.6338200,130,943
Jun. 29, 20201.62111.69141.58941.67441.6744254,762,428
Jun. 28, 20201.59111.65721.55661.62261.6226242,905,037
Jun. 27, 20201.66921.71001.54131.59111.5911273,035,810
Jun. 26, 20201.71301.73881.66521.66971.6697267,956,352
Jun. 25, 20201.73641.73741.68251.71381.7138193,712,470
Jun. 24, 20201.80011.83251.70341.73671.7367216,765,956
Jun. 23, 20201.83361.83881.77461.79511.7951262,958,348
Jun. 22, 20201.73541.83351.73401.83321.8332291,695,409
Jun. 21, 20201.67001.78411.65731.73531.7353262,463,807
Jun. 20, 20201.65761.67761.64341.67071.6707257,537,712
Jun. 19, 20201.68611.68811.64411.65761.6576256,345,963
Jun. 18, 20201.70831.71441.65831.68711.6871275,990,764
Jun. 17, 20201.73041.73101.67441.70831.7083315,345,856
Jun. 16, 20201.67641.73411.66231.73011.7301304,273,409
Jun. 15, 20201.73331.73331.58201.67781.6778353,813,720
Jun. 14, 20201.77811.77821.71831.73331.7333313,791,580
Jun. 13, 20201.74871.77971.72091.77761.7776314,083,021
Jun. 12, 20201.70111.78461.68341.74711.7471361,076,879
Jun. 11, 20201.85921.94311.69661.70181.7018375,635,633
Jun. 10, 20201.81421.86531.80961.85941.8594272,820,370
Jun. 09, 20201.82291.83381.80191.81461.8146277,240,991
Jun. 08, 20201.80261.83991.79731.82111.8211271,938,416
Jun. 07, 20201.83021.83681.76371.80231.8023361,976,100
Jun. 06, 20201.80491.83791.77861.83091.8309371,092,077
Jun. 05, 20201.84441.85401.79731.80461.8046354,065,334
Jun. 04, 20201.83031.87251.78661.84501.8450378,157,816
Jun. 03, 20201.79321.83121.77131.83001.8300414,990,470
Jun. 02, 20201.88971.91811.74091.79281.7928496,316,729
Jun. 01, 20201.75011.89921.74141.88991.8899511,876,723
May 31, 20201.80111.83291.73301.75141.7514451,148,805
May 30, 20201.69171.80411.66661.80061.8006409,011,180
May 29, 20201.68581.71371.66211.69211.6921353,193,914
May 28, 20201.63791.69191.62431.68641.6864357,676,293
May 27, 20201.65731.67771.61811.63761.6376371,759,094
May 26, 20201.65261.66871.58811.65731.6573390,996,751
May 25, 20201.57751.65971.56131.65231.6523399,361,948
May 24, 20201.68001.72981.57791.58051.5805404,385,058
May 23, 20201.76131.77891.66841.68001.6800450,526,414
May 22, 20201.50031.80871.48901.75931.7593587,672,963
May 21, 20201.57571.58801.46861.50131.5013396,381,285
May 20, 20201.57291.61621.55701.57531.5753344,111,669
May 19, 20201.57731.57801.53511.56971.5697298,403,667
May 18, 20201.55011.60201.54641.57701.5770295,382,498
May 17, 20201.53991.57921.53701.55021.5502303,158,522
May 16, 20201.50711.54521.49601.53991.5399305,173,653
May 15, 20201.53221.55781.49321.50791.5079335,544,029
May 14, 20201.48831.53601.46631.53141.5314358,909,622
May 13, 20201.46261.49801.45881.48911.4891326,652,054
May 12, 20201.40861.47281.40261.46301.4630342,996,139
May 11, 20201.44811.46921.37941.41081.4108424,276,418
May 10, 20201.60481.60491.37991.44921.4492450,221,951
May 09, 20201.66421.70611.59931.60491.6049417,076,452
May 08, 20201.58751.69291.55651.66331.6633411,546,352
May 07, 20201.53491.61771.50911.59311.5931477,091,431
May 06, 20201.54811.58911.53181.53181.5318418,665,484
May 05, 20201.56581.58401.52911.54751.5475406,510,035
May 04, 20201.59211.59931.49201.57001.5700458,977,846
May 03, 20201.64571.67231.56901.58891.5889423,313,619
May 02, 20201.60071.65371.59641.64851.6485394,427,359
May 01, 20201.54091.64871.53961.59731.5973413,756,671
Apr. 30, 20201.64121.71771.53341.54201.5420493,443,912
Apr. 29, 20201.53681.64641.52701.63711.6371521,105,972
Apr. 28, 20201.51311.54181.48281.53741.5374371,916,011
Apr. 27, 20201.53131.54921.46561.50951.5095389,143,812
Apr. 26, 20201.48831.55441.48741.53141.5314377,826,544
Apr. 25, 20201.43671.52891.42221.48881.4888384,469,164
Apr. 24, 20201.38121.46751.38081.43551.4355363,544,680
Apr. 23, 20201.36701.40851.34861.38331.3833374,228,506
Apr. 22, 20201.32561.38491.31781.36801.3680327,719,256
Apr. 21, 20201.32111.34941.30801.32471.3247340,202,595
Apr. 20, 20201.40511.42701.31151.32011.3201400,069,542
Apr. 19, 20201.43361.44441.39761.40741.4074386,083,755
Apr. 18, 20201.39271.44591.39061.43681.4368386,898,836
Apr. 17, 20201.40841.41601.37941.39501.3950353,233,056
Apr. 16, 20201.29891.41681.27791.40441.4044425,367,717
Apr. 15, 20201.32451.35891.29551.29881.2988336,691,673
Apr. 14, 20201.34311.36101.31931.32571.3257348,019,087
Apr. 13, 20201.37741.37741.30311.34281.3428345,925,924
Apr. 12, 20201.34471.40711.33141.37711.3771298,960,544
Apr. 11, 20201.34211.38071.31841.34411.3441297,753,230
Apr. 10, 20201.48191.49581.31161.34211.3421369,346,507
Apr. 09, 20201.49601.51771.44811.48121.4812325,841,147
Apr. 08, 20201.37241.49931.36561.49471.4947369,533,640
Apr. 07, 20201.40351.43931.36151.37291.3729345,198,767
Apr. 06, 20201.26361.40331.25861.40211.4021451,436,437
Apr. 05, 20201.29821.30191.24771.26401.2640338,799,508
Apr. 04, 20201.27031.30001.24751.29791.2979345,931,804
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...