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 |
|---|---|---|---|---|---|---|
| Jul. 12, 2020 | 2.0793 | 2.0978 | 1.9832 | 1.9832 | 1.9832 | 276,578,624 |
| Jul. 11, 2020 | 2.0352 | 2.0975 | 2.0086 | 2.0806 | 2.0806 | 303,343,692 |
| Jul. 10, 2020 | 2.1366 | 2.1398 | 1.9627 | 2.0356 | 2.0356 | 310,689,539 |
| Jul. 09, 2020 | 2.0170 | 2.1517 | 1.9420 | 2.1388 | 2.1388 | 446,541,699 |
| Jul. 08, 2020 | 1.8037 | 2.0852 | 1.7885 | 2.0170 | 2.0170 | 447,202,489 |
| Jul. 07, 2020 | 1.8205 | 1.8289 | 1.7303 | 1.8029 | 1.8029 | 253,478,448 |
| Jul. 06, 2020 | 1.7761 | 1.8280 | 1.7392 | 1.8247 | 1.8247 | 392,446,482 |
| Jul. 05, 2020 | 1.6937 | 1.7762 | 1.6500 | 1.7761 | 1.7761 | 353,018,863 |
| Jul. 04, 2020 | 1.6399 | 1.7087 | 1.6340 | 1.6936 | 1.6936 | 295,000,235 |
| Jul. 03, 2020 | 1.6564 | 1.6933 | 1.6102 | 1.6411 | 1.6411 | 281,609,553 |
| Jul. 02, 2020 | 1.6599 | 1.7069 | 1.6156 | 1.6566 | 1.6566 | 430,006,728 |
| Jul. 01, 2020 | 1.6342 | 1.6829 | 1.6111 | 1.6570 | 1.6570 | 267,860,353 |
| Jun. 30, 2020 | 1.6737 | 1.6837 | 1.6242 | 1.6338 | 1.6338 | 200,130,943 |
| Jun. 29, 2020 | 1.6211 | 1.6914 | 1.5894 | 1.6744 | 1.6744 | 254,762,428 |
| Jun. 28, 2020 | 1.5911 | 1.6572 | 1.5566 | 1.6226 | 1.6226 | 242,905,037 |
| Jun. 27, 2020 | 1.6692 | 1.7100 | 1.5413 | 1.5911 | 1.5911 | 273,035,810 |
| Jun. 26, 2020 | 1.7130 | 1.7388 | 1.6652 | 1.6697 | 1.6697 | 267,956,352 |
| Jun. 25, 2020 | 1.7364 | 1.7374 | 1.6825 | 1.7138 | 1.7138 | 193,712,470 |
| Jun. 24, 2020 | 1.8001 | 1.8325 | 1.7034 | 1.7367 | 1.7367 | 216,765,956 |
| Jun. 23, 2020 | 1.8336 | 1.8388 | 1.7746 | 1.7951 | 1.7951 | 262,958,348 |
| Jun. 22, 2020 | 1.7354 | 1.8335 | 1.7340 | 1.8332 | 1.8332 | 291,695,409 |
| Jun. 21, 2020 | 1.6700 | 1.7841 | 1.6573 | 1.7353 | 1.7353 | 262,463,807 |
| Jun. 20, 2020 | 1.6576 | 1.6776 | 1.6434 | 1.6707 | 1.6707 | 257,537,712 |
| Jun. 19, 2020 | 1.6861 | 1.6881 | 1.6441 | 1.6576 | 1.6576 | 256,345,963 |
| Jun. 18, 2020 | 1.7083 | 1.7144 | 1.6583 | 1.6871 | 1.6871 | 275,990,764 |
| Jun. 17, 2020 | 1.7304 | 1.7310 | 1.6744 | 1.7083 | 1.7083 | 315,345,856 |
| Jun. 16, 2020 | 1.6764 | 1.7341 | 1.6623 | 1.7301 | 1.7301 | 304,273,409 |
| Jun. 15, 2020 | 1.7333 | 1.7333 | 1.5820 | 1.6778 | 1.6778 | 353,813,720 |
| Jun. 14, 2020 | 1.7781 | 1.7782 | 1.7183 | 1.7333 | 1.7333 | 313,791,580 |
| Jun. 13, 2020 | 1.7487 | 1.7797 | 1.7209 | 1.7776 | 1.7776 | 314,083,021 |
| Jun. 12, 2020 | 1.7011 | 1.7846 | 1.6834 | 1.7471 | 1.7471 | 361,076,879 |
| Jun. 11, 2020 | 1.8592 | 1.9431 | 1.6966 | 1.7018 | 1.7018 | 375,635,633 |
| Jun. 10, 2020 | 1.8142 | 1.8653 | 1.8096 | 1.8594 | 1.8594 | 272,820,370 |
| Jun. 09, 2020 | 1.8229 | 1.8338 | 1.8019 | 1.8146 | 1.8146 | 277,240,991 |
| Jun. 08, 2020 | 1.8026 | 1.8399 | 1.7973 | 1.8211 | 1.8211 | 271,938,416 |
| Jun. 07, 2020 | 1.8302 | 1.8368 | 1.7637 | 1.8023 | 1.8023 | 361,976,100 |
| Jun. 06, 2020 | 1.8049 | 1.8379 | 1.7786 | 1.8309 | 1.8309 | 371,092,077 |
| Jun. 05, 2020 | 1.8444 | 1.8540 | 1.7973 | 1.8046 | 1.8046 | 354,065,334 |
| Jun. 04, 2020 | 1.8303 | 1.8725 | 1.7866 | 1.8450 | 1.8450 | 378,157,816 |
| Jun. 03, 2020 | 1.7932 | 1.8312 | 1.7713 | 1.8300 | 1.8300 | 414,990,470 |
| Jun. 02, 2020 | 1.8897 | 1.9181 | 1.7409 | 1.7928 | 1.7928 | 496,316,729 |
| Jun. 01, 2020 | 1.7501 | 1.8992 | 1.7414 | 1.8899 | 1.8899 | 511,876,723 |
| May 31, 2020 | 1.8011 | 1.8329 | 1.7330 | 1.7514 | 1.7514 | 451,148,805 |
| May 30, 2020 | 1.6917 | 1.8041 | 1.6666 | 1.8006 | 1.8006 | 409,011,180 |
| May 29, 2020 | 1.6858 | 1.7137 | 1.6621 | 1.6921 | 1.6921 | 353,193,914 |
| May 28, 2020 | 1.6379 | 1.6919 | 1.6243 | 1.6864 | 1.6864 | 357,676,293 |
| May 27, 2020 | 1.6573 | 1.6777 | 1.6181 | 1.6376 | 1.6376 | 371,759,094 |
| May 26, 2020 | 1.6526 | 1.6687 | 1.5881 | 1.6573 | 1.6573 | 390,996,751 |
| May 25, 2020 | 1.5775 | 1.6597 | 1.5613 | 1.6523 | 1.6523 | 399,361,948 |
| May 24, 2020 | 1.6800 | 1.7298 | 1.5779 | 1.5805 | 1.5805 | 404,385,058 |
| May 23, 2020 | 1.7613 | 1.7789 | 1.6684 | 1.6800 | 1.6800 | 450,526,414 |
| May 22, 2020 | 1.5003 | 1.8087 | 1.4890 | 1.7593 | 1.7593 | 587,672,963 |
| May 21, 2020 | 1.5757 | 1.5880 | 1.4686 | 1.5013 | 1.5013 | 396,381,285 |
| May 20, 2020 | 1.5729 | 1.6162 | 1.5570 | 1.5753 | 1.5753 | 344,111,669 |
| May 19, 2020 | 1.5773 | 1.5780 | 1.5351 | 1.5697 | 1.5697 | 298,403,667 |
| May 18, 2020 | 1.5501 | 1.6020 | 1.5464 | 1.5770 | 1.5770 | 295,382,498 |
| May 17, 2020 | 1.5399 | 1.5792 | 1.5370 | 1.5502 | 1.5502 | 303,158,522 |
| May 16, 2020 | 1.5071 | 1.5452 | 1.4960 | 1.5399 | 1.5399 | 305,173,653 |
| May 15, 2020 | 1.5322 | 1.5578 | 1.4932 | 1.5079 | 1.5079 | 335,544,029 |
| May 14, 2020 | 1.4883 | 1.5360 | 1.4663 | 1.5314 | 1.5314 | 358,909,622 |
| May 13, 2020 | 1.4626 | 1.4980 | 1.4588 | 1.4891 | 1.4891 | 326,652,054 |
| May 12, 2020 | 1.4086 | 1.4728 | 1.4026 | 1.4630 | 1.4630 | 342,996,139 |
| May 11, 2020 | 1.4481 | 1.4692 | 1.3794 | 1.4108 | 1.4108 | 424,276,418 |
| May 10, 2020 | 1.6048 | 1.6049 | 1.3799 | 1.4492 | 1.4492 | 450,221,951 |
| May 09, 2020 | 1.6642 | 1.7061 | 1.5993 | 1.6049 | 1.6049 | 417,076,452 |
| May 08, 2020 | 1.5875 | 1.6929 | 1.5565 | 1.6633 | 1.6633 | 411,546,352 |
| May 07, 2020 | 1.5349 | 1.6177 | 1.5091 | 1.5931 | 1.5931 | 477,091,431 |
| May 06, 2020 | 1.5481 | 1.5891 | 1.5318 | 1.5318 | 1.5318 | 418,665,484 |
| May 05, 2020 | 1.5658 | 1.5840 | 1.5291 | 1.5475 | 1.5475 | 406,510,035 |
| May 04, 2020 | 1.5921 | 1.5993 | 1.4920 | 1.5700 | 1.5700 | 458,977,846 |
| May 03, 2020 | 1.6457 | 1.6723 | 1.5690 | 1.5889 | 1.5889 | 423,313,619 |
| May 02, 2020 | 1.6007 | 1.6537 | 1.5964 | 1.6485 | 1.6485 | 394,427,359 |
| May 01, 2020 | 1.5409 | 1.6487 | 1.5396 | 1.5973 | 1.5973 | 413,756,671 |
| Apr. 30, 2020 | 1.6412 | 1.7177 | 1.5334 | 1.5420 | 1.5420 | 493,443,912 |
| Apr. 29, 2020 | 1.5368 | 1.6464 | 1.5270 | 1.6371 | 1.6371 | 521,105,972 |
| Apr. 28, 2020 | 1.5131 | 1.5418 | 1.4828 | 1.5374 | 1.5374 | 371,916,011 |
| Apr. 27, 2020 | 1.5313 | 1.5492 | 1.4656 | 1.5095 | 1.5095 | 389,143,812 |
| Apr. 26, 2020 | 1.4883 | 1.5544 | 1.4874 | 1.5314 | 1.5314 | 377,826,544 |
| Apr. 25, 2020 | 1.4367 | 1.5289 | 1.4222 | 1.4888 | 1.4888 | 384,469,164 |
| Apr. 24, 2020 | 1.3812 | 1.4675 | 1.3808 | 1.4355 | 1.4355 | 363,544,680 |
| Apr. 23, 2020 | 1.3670 | 1.4085 | 1.3486 | 1.3833 | 1.3833 | 374,228,506 |
| Apr. 22, 2020 | 1.3256 | 1.3849 | 1.3178 | 1.3680 | 1.3680 | 327,719,256 |
| Apr. 21, 2020 | 1.3211 | 1.3494 | 1.3080 | 1.3247 | 1.3247 | 340,202,595 |
| Apr. 20, 2020 | 1.4051 | 1.4270 | 1.3115 | 1.3201 | 1.3201 | 400,069,542 |
| Apr. 19, 2020 | 1.4336 | 1.4444 | 1.3976 | 1.4074 | 1.4074 | 386,083,755 |
| Apr. 18, 2020 | 1.3927 | 1.4459 | 1.3906 | 1.4368 | 1.4368 | 386,898,836 |
| Apr. 17, 2020 | 1.4084 | 1.4160 | 1.3794 | 1.3950 | 1.3950 | 353,233,056 |
| Apr. 16, 2020 | 1.2989 | 1.4168 | 1.2779 | 1.4044 | 1.4044 | 425,367,717 |
| Apr. 15, 2020 | 1.3245 | 1.3589 | 1.2955 | 1.2988 | 1.2988 | 336,691,673 |
| Apr. 14, 2020 | 1.3431 | 1.3610 | 1.3193 | 1.3257 | 1.3257 | 348,019,087 |
| Apr. 13, 2020 | 1.3774 | 1.3774 | 1.3031 | 1.3428 | 1.3428 | 345,925,924 |
| Apr. 12, 2020 | 1.3447 | 1.4071 | 1.3314 | 1.3771 | 1.3771 | 298,960,544 |
| Apr. 11, 2020 | 1.3421 | 1.3807 | 1.3184 | 1.3441 | 1.3441 | 297,753,230 |
| Apr. 10, 2020 | 1.4819 | 1.4958 | 1.3116 | 1.3421 | 1.3421 | 369,346,507 |
| Apr. 09, 2020 | 1.4960 | 1.5177 | 1.4481 | 1.4812 | 1.4812 | 325,841,147 |
| Apr. 08, 2020 | 1.3724 | 1.4993 | 1.3656 | 1.4947 | 1.4947 | 369,533,640 |
| Apr. 07, 2020 | 1.4035 | 1.4393 | 1.3615 | 1.3729 | 1.3729 | 345,198,767 |
| Apr. 06, 2020 | 1.2636 | 1.4033 | 1.2586 | 1.4021 | 1.4021 | 451,436,437 |
| Apr. 05, 2020 | 1.2982 | 1.3019 | 1.2477 | 1.2640 | 1.2640 | 338,799,508 |
| Apr. 04, 2020 | 1.2703 | 1.3000 | 1.2475 | 1.2979 | 1.2979 | 345,931,804 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
© 2020 Verizon Media. All rights reserved.