Qtum (QTUM) | 1.77 $ 0.0005334 BTC
Change 1h: % 24h: -6.73% 7d: 11.66%
Customize table
Date Open Close Low High Volume Marketcap 7d min 7d max 7d lows avg 7d highs avg 30d min 30d max 30d lows avg 30d highs avg
2017-09-19 0.00245862 0.00227008 0.00222932 0.00247136 16879.26 134001.07 0.00162473 0.00386060 0.00220938 0.00284133 0.00162473 0.00437648 0.00275601 0.00333020
2017-09-18 0.00204418 0.00236643 0.00204418 0.00258536 41224.54 139622.55 0.00162473 0.00386060 0.00233564 0.00301775 0.00162473 0.00437648 0.00276993 0.00334853
2017-09-17 0.00228587 0.00230820 0.00211841 0.00245333 19494.71 136143.4 0.00162473 0.00386060 0.00247446 0.00315616 0.00162473 0.00437648 0.00277881 0.00336059
2017-09-16 0.00234204 0.00227584 0.00205239 0.00247446 27032.03 134231.09 0.00162473 0.00386060 0.00256614 0.00326791 0.00162473 0.00437648 0.00279633 0.00338369
2017-09-15 0.00212233 0.00232851 0.00162473 0.00255944 66799.36 137444.18 0.00162473 0.00386060 0.00269414 0.00337516 0.00162473 0.00437648 0.00282656 0.00341179
2017-09-14 0.00378453 0.00240891 0.00240891 0.00386060 43436.5 142155.6 0.00240891 0.00386060 0.00288229 0.00355241 0.00200387 0.00437648 0.00288018 0.00344391
2017-09-13 0.00346418 0.00307527 0.00298770 0.00348479 47738.24 181451.38 0.00232397 0.00380018 0.00287015 0.00345960 0.00200387 0.00437648 0.00291012 0.00343718
2017-09-12 0.00348116 0.00327055 0.00311319 0.00370629 37810.26 192946.44 0.00224923 0.00380018 0.00276466 0.00334990 0.00200387 0.00437648 0.00292120 0.00345327
2017-09-11 0.00303753 0.00343164 0.00301591 0.00355420 39719.37 202404.65 0.00200387 0.00380018 0.00260618 0.00321442 0.00200387 0.00437648 0.00292209 0.00345935
2017-09-10 0.00321858 0.00309973 0.00276017 0.00323556 41884.43 182872.61 0.00200387 0.00380018 0.00251998 0.00322734 0.00200387 0.00437648 0.00293182 0.00347362
2017-09-09 0.00317080 0.00315187 0.00294837 0.00322523 23427.99 185904.6 0.00200387 0.00380018 0.00256799 0.00328693 0.00200387 0.00448143 0.00297066 0.00351515
2017-09-08 0.00348566 0.00319243 0.00294177 0.00380018 69564.05 188311.68 0.00200387 0.00416269 0.00263071 0.00342085 0.00200387 0.00502472 0.00299482 0.00357514
2017-09-07 0.00247833 0.00320443 0.00232397 0.00321095 42606.76 189075.56 0.00200387 0.00416269 0.00270514 0.00341733 0.00200387 0.00502472 0.00300716 0.00357442
2017-09-06 0.00255160 0.00247981 0.00224923 0.00271692 30746.86 146248.67 0.00200387 0.00416269 0.00288007 0.00350777 0.00200387 0.00502472 0.00303535 0.00359156
2017-09-05 0.00252940 0.00267564 0.00200387 0.00275789 50020.68 157874.64 0.00200387 0.00417278 0.00301499 0.00371575 0.00200387 0.00502472 0.00305784 0.00362766
2017-09-04 0.00361163 0.00259188 0.00241248 0.00364468 38052.69 152959.82 0.00241248 0.00437648 0.00323663 0.00394698 0.00231061 0.00502472 0.00308522 0.00364806
2017-09-03 0.00358066 0.00333627 0.00309625 0.00365266 21406.56 196858.06 0.00309625 0.00437648 0.00337636 0.00395926 0.00231061 0.00502472 0.00308473 0.00362412
2017-09-02 0.00398797 0.00358175 0.00338737 0.00416269 26967.72 211258.7 0.00319366 0.00437648 0.00341448 0.00395440 0.00231061 0.00502472 0.00306992 0.00360262
2017-09-01 0.00353638 0.00373262 0.00346279 0.00377554 15048.72 220185.81 0.00297997 0.00437648 0.00335628 0.00388128 0.00219986 0.00502472 0.00303034 0.00355728
2017-08-31 0.00355488 0.00367820 0.00354850 0.00384404 16344.06 217052.57 0.00293943 0.00437648 0.00328152 0.00379451 0.00219986 0.00502472 0.00299263 0.00351370
2017-08-30 0.00417278 0.00368870 0.00319366 0.00417278 31873.48 217657.57 0.00268532 0.00437648 0.00315821 0.00371104 0.00211164 0.00502472 0.00294474 0.00346735
2017-08-29 0.00355535 0.00418212 0.00355535 0.00437648 47342.88 246770.71 0.00265927 0.00437648 0.00308187 0.00354403 0.00188847 0.00502472 0.00290123 0.00340199
2017-08-28 0.00357317 0.00370551 0.00339063 0.00373061 18904.09 218619.83 0.00248017 0.00373061 0.00292827 0.00331633 0.00188847 0.00502472 0.00284873 0.00332671
2017-08-27 0.00351823 0.00358212 0.00336309 0.00361863 12885.23 211299.28 0.00248017 0.00365086 0.00283015 0.00320713 0.00188847 0.00502472 0.00280148 0.00327400
2017-08-26 0.00304659 0.00354058 0.00297997 0.00365086 20258.36 208842.43 0.00248017 0.00365086 0.00272785 0.00312180 0.00188847 0.00502472 0.00275749 0.00322826
2017-08-25 0.00314530 0.00304694 0.00293943 0.00316818 6022.3 179764.02 0.00231061 0.00325976 0.00263223 0.00302129 0.00188847 0.00502472 0.00273327 0.00318666
2017-08-24 0.00273838 0.00317901 0.00268532 0.00325976 16830.66 187601.18 0.00231061 0.00325976 0.00259000 0.00301814 0.00188847 0.00502472 0.00270486 0.00316658
2017-08-23 0.00266168 0.00286642 0.00265927 0.00300372 8845.43 169115.94 0.00231061 0.00331741 0.00262918 0.00302638 0.00188847 0.00502472 0.00268884 0.00315638
2017-08-22 0.00273136 0.00269722 0.00248017 0.00278257 6117.83 159110.02 0.00231061 0.00352326 0.00271116 0.00310060 0.00188847 0.00502472 0.00267836 0.00314458
2017-08-21 0.00294872 0.00280628 0.00270382 0.00296621 7342.01 165501.18 0.00231061 0.00365860 0.00282929 0.00322575 0.00188847 0.00502472 0.00267065 0.00314486
2017-08-20 0.00282313 0.00288429 0.00264699 0.00302129 9941.82 170222.23 0.00231061 0.00396751 0.00291733 0.00336879 0.00188847 0.00502472 0.00266925 0.00314076
2017-08-19 0.00277082 0.00277559 0.00231061 0.00294728 12954.5 163792.28 0.00231061 0.00396751 0.00298776 0.00349272 0.00188847 0.00502472 0.00266860 0.00315438
2017-08-18 0.00314617 0.00279526 0.00264384 0.00314617 10389.41 164921.55 0.00264384 0.00398228 0.00313022 0.00364057 0.00188847 0.00502472 0.00265890 0.00314699
2017-08-17 0.00331510 0.00301499 0.00295958 0.00331741 11655.75 177865.31 0.00295958 0.00448143 0.00331330 0.00383132 0.00188847 0.00502472 0.00264100 0.00313918
2017-08-16 0.00335189 0.00327878 0.00323308 0.00352326 13509.48 193403.44 0.00313999 0.00502472 0.00341524 0.00407523 0.00184141 0.00502472 0.00260373 0.00310551
2017-08-15 0.00358925 0.00351034 0.00330709 0.00365860 14910.13 207179.24 0.00313999 0.00502472 0.00342650 0.00411171 0.00175461 0.00502472 0.00255445 0.00305493
2017-08-14 0.00349122 0.00348198 0.00332013 0.00396751 23987.72 205458.43 0.00313999 0.00502472 0.00340687 0.00412122 0.00175461 0.00502472 0.00250829 0.00300621
2017-08-13 0.00341741 0.00372429 0.00313999 0.00388878 18572.47 219717.16 0.00292399 0.00502472 0.00335027 0.00409730 0.00175461 0.00502472 0.00246199 0.00294984
2017-08-12 0.00379179 0.00357813 0.00330784 0.00398228 15270.43 211112.75 0.00282519 0.00502472 0.00330530 0.00402314 0.00175461 0.00502472 0.00242404 0.00289753
2017-08-11 0.00428146 0.00403493 0.00392536 0.00448143 24986.41 238109.42 0.00239785 0.00502472 0.00317530 0.00387233 0.00175461 0.00502472 0.00238475 0.00285130
2017-08-10 0.00371161 0.00466391 0.00367317 0.00502472 39410.81 275230.27 0.00239785 0.00502472 0.00299340 0.00366180 0.00175461 0.00502472 0.00231449 0.00278099
2017-08-09 0.00343758 0.00375471 0.00331192 0.00377864 15562.14 221570.16 0.00219986 0.00380001 0.00278293 0.00334433 0.00166396 0.00380001 0.00224751 0.00269078
2017-08-08 0.00369597 0.00336263 0.00316965 0.00372521 18466.87 198345.26 0.00219986 0.00380001 0.00264287 0.00315710 0.00166396 0.00380001 0.00220779 0.00265966
2017-08-07 0.00296839 0.00374378 0.00292399 0.00380001 28301.83 220828.75 0.00211164 0.00380001 0.00249173 0.00297546 0.00166396 0.00380001 0.00218618 0.00263581
2017-08-06 0.00290609 0.00313323 0.00282519 0.00336970 17106.04 184906.22 0.00188847 0.00336970 0.00234380 0.00274859 0.00166396 0.00342984 0.00216182 0.00260131
2017-08-05 0.00252697 0.00288357 0.00239785 0.00292661 13059.97 170097.73 0.00188847 0.00300771 0.00222309 0.00256979 0.00166396 0.00347407 0.00215593 0.00260479
2017-08-04 0.00265203 0.00283851 0.00265203 0.00300771 11008.57 167387.48 0.00188847 0.00300771 0.00216244 0.00245875 0.00166396 0.00358435 0.00217759 0.00262672
2017-08-03 0.00228899 0.00272754 0.00219986 0.00280241 10795.66 160856.85 0.00188847 0.00280241 0.00207549 0.00234998 0.00166396 0.00358572 0.00219116 0.00264598
2017-08-02 0.00242007 0.00237211 0.00233153 0.00246802 4418.83 140008.96 0.00188847 0.00246802 0.00208311 0.00229291 0.00166396 0.00382067 0.00223212 0.00267992
2017-08-01 0.00225144 0.00238756 0.00211164 0.00245378 7675.61 140932.92 0.00188847 0.00256578 0.00204824 0.00230688 0.00166396 0.00393127 0.00226568 0.00272870