Qtum (QTUM) | 3.79 $ 0.0005864 BTC
Change 1h: -0.44% 24h: -4.26% 7d: 8.42%
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
2017-07-24 0.00242118 0.00263534 0.00234495 0.00264986 4574.21 123391.92 0.00184141 0.00342984 0.00226443 0.00280837 0.00166396 0.00644935 0.00293536 0.00356776
2017-07-23 0.00276516 0.00243188 0.00224875 0.00279080 8699.35 141106.44 0.00175461 0.00342984 0.00218009 0.00271637 0.00166396 0.00722577 0.00306189 0.00372029
2017-07-22 0.00277924 0.00267604 0.00266181 0.00284329 5925.19 141787.99 0.00175461 0.00342984 0.00213348 0.00263156 0.00166396 0.00722577 0.00313229 0.00385289
2017-07-21 0.00293880 0.00293880 0.00262767 0.00342984 18071.57 149872.55 0.00175461 0.00342984 0.00202909 0.00255056 0.00166396 0.00722577 0.00318821 0.00391151
2017-07-20 0.00201945 0.00269378 0.00201945 0.00272572 11764.94 102921.82 0.00175461 0.00291190 0.00193964 0.00239193 0.00166396 0.00722577 0.00324169 0.00395275
2017-07-19 0.00227850 0.00247204 0.00210695 0.00291190 12987.56 116162.17 0.00175461 0.00291190 0.00195529 0.00237333 0.00166396 0.00722577 0.00330223 0.00401963
2017-07-18 0.00190178 0.00223384 0.00184141 0.00230715 7239.87 96939.85 0.00175461 0.00259553 0.00191395 0.00229620 0.00166396 0.00722577 0.00336407 0.00406802
2017-07-17 0.00175461 0.00196553 0.00175461 0.00200591 3379.67 89425.07 0.00166396 0.00259553 0.00188860 0.00229781 0.00166396 0.00722577 0.00343872 0.00413880
2017-07-16 0.00203646 0.00203646 0.00192246 0.00219710 2833.13 103850.28 0.00166396 0.00284503 0.00194081 0.00241768 0.00166396 0.00722577 0.00351855 0.00421564
2017-07-15 0.00227129 0.00194111 0.00193110 0.00227630 3203.41 115958.36 0.00166396 0.00300980 0.00202637 0.00253378 0.00166396 0.00722577 0.00359595 0.00429765
2017-07-14 0.00228805 0.00202835 0.00200149 0.00231940 2859.26 116742.66 0.00166396 0.00300980 0.00206384 0.00260361 0.00166396 0.00722577 0.00366412 0.00438150
2017-07-13 0.00239620 0.00216718 0.00212901 0.00259553 3425.09 122255.24 0.00166396 0.00347407 0.00215623 0.00276856 0.00166396 0.00722577 0.00374756 0.00447722
2017-07-12 0.00194677 0.00233029 0.00181755 0.00237198 4922.59 0 0.00166396 0.00358435 0.00228747 0.00290982 0.00166396 0.00722577 0.00381117 0.00454430
2017-07-11 0.00223716 0.00206178 0.00166396 0.00231843 4925.68 0 0.00166396 0.00358572 0.00246485 0.00308321 0.00166396 0.00722577 0.00388682 0.00461337
2017-07-10 0.00270594 0.00226759 0.00212007 0.00284503 2380.66 0 0.00212007 0.00382067 0.00271694 0.00329782 0.00212007 0.00722577 0.00395644 0.00467390
2017-07-09 0.00274376 0.00252537 0.00252140 0.00300980 2773.65 0 0.00219341 0.00393127 0.00289100 0.00345300 0.00219341 0.00722577 0.00401152 0.00471590
2017-07-08 0.00268343 0.00266787 0.00219341 0.00276510 4853.97 0 0.00219341 0.00415325 0.00299702 0.00361635 0.00219341 0.00722577 0.00406086 0.00477045
2017-07-07 0.00346613 0.00272764 0.00264823 0.00347407 2849.5 0 0.00264823 0.00497833 0.00329217 0.00393252 0.00264823 0.00722577 0.00410964 0.00482726
2017-07-06 0.00323550 0.00335434 0.00304766 0.00358435 5240.55 0 0.00304766 0.00506683 0.00358529 0.00416006 0.00304766 0.00722577 0.00415472 0.00485616
2017-07-05 0.00358572 0.00318987 0.00305920 0.00358572 3132.71 0 0.00305920 0.00554873 0.00384357 0.00444069 0.00305920 0.00722577 0.00417153 0.00487662
2017-07-04 0.00355161 0.00356314 0.00342861 0.00382067 3143.67 0 0.00326355 0.00608982 0.00412615 0.00479841 0.00326355 0.00722577 0.00420454 0.00491316
2017-07-03 0.00363876 0.00358416 0.00333846 0.00393127 6007.46 0 0.00326355 0.00608982 0.00430462 0.00510277 0.00326355 0.00722577 0.00424074 0.00495541
2017-07-02 0.00415325 0.00377024 0.00326355 0.00415325 9562.17 0 0.00326355 0.00608982 0.00444098 0.00540345 0.00326355 0.00722577 0.00428040 0.00500591
2017-07-01 0.00491261 0.00426773 0.00425951 0.00497833 4449.28 0 0.00425951 0.00644935 0.00476700 0.00573146 0.00315847 0.00722577 0.00427689 0.00504964
2017-06-30 0.00502249 0.00484916 0.00470002 0.00506683 5652.36 0 0.00429301 0.00722577 0.00503577 0.00605252 0.00198515 0.00722577 0.00420108 0.00499957
2017-06-29 0.00554873 0.00491470 0.00485563 0.00554873 7291.72 0 0.00429301 0.00722577 0.00498731 0.00629568 0.00196815 0.00722577 0.00411002 0.00490182
2017-06-28 0.00570144 0.00537131 0.00503730 0.00608982 15787.89 0 0.00429301 0.00722577 0.00491357 0.00616041 0.00196815 0.00722577 0.00401758 0.00479454
2017-06-27 0.00480715 0.00566906 0.00467786 0.00595114 16675.39 0 0.00423190 0.00722577 0.00479852 0.00595715 0.00193296 0.00722577 0.00391410 0.00466367
2017-06-26 0.00603603 0.00508786 0.00429301 0.00603603 10411.31 0 0.00383571 0.00722577 0.00467821 0.00578301 0.00193296 0.00722577 0.00382296 0.00454353
2017-06-25 0.00631032 0.00576193 0.00554566 0.00644935 8767.4 0 0.00383571 0.00722577 0.00463092 0.00554410 0.00156459 0.00722577 0.00373201 0.00441639
2017-06-24 0.00643994 0.00626744 0.00614094 0.00722577 13286.25 0 0.00383571 0.00722577 0.00442171 0.00525568 0.00153922 0.00722577 0.00359846 0.00428208
2017-06-23 0.00441909 0.00618964 0.00436080 0.00676889 24313.15 0 0.00383571 0.00676889 0.00413719 0.00483931 0.00153922 0.00676889 0.00345985 0.00413219
2017-06-22 0.00440599 0.00447252 0.00433945 0.00460189 6187.82 0 0.00383571 0.00473218 0.00412057 0.00453767 0.00153922 0.00546503 0.00339197 0.00399877
2017-06-21 0.00423934 0.00439924 0.00423190 0.00466699 3891.34 0 0.00383571 0.00479189 0.00406870 0.00456481 0.00153922 0.00546503 0.00335930 0.00397797
2017-06-20 0.00388347 0.00422149 0.00383571 0.00473218 8128.18 0 0.00383571 0.00519077 0.00410764 0.00463964 0.00153922 0.00546503 0.00332813 0.00395336
2017-06-19 0.00405082 0.00408943 0.00396200 0.00436361 4978.8 0 0.00396200 0.00519077 0.00413647 0.00462190 0.00153922 0.00546503 0.00330934 0.00392452
2017-06-18 0.00441473 0.00415180 0.00408117 0.00443042 2148.54 0 0.00397634 0.00519077 0.00415433 0.00463342 0.00153922 0.00546503 0.00328423 0.00390763
2017-06-17 0.00423212 0.00423588 0.00414928 0.00431119 2621.09 0 0.00375240 0.00519077 0.00410737 0.00459113 0.00153922 0.00546503 0.00325236 0.00388672
2017-06-16 0.00441125 0.00448272 0.00424449 0.00465742 2850.68 0 0.00375240 0.00519077 0.00405353 0.00456165 0.00153922 0.00546503 0.00321498 0.00386903
2017-06-15 0.00478783 0.00450787 0.00397634 0.00479189 5575.35 0 0.00375240 0.00519077 0.00401884 0.00456005 0.00153922 0.00546503 0.00317022 0.00383476
2017-06-14 0.00494739 0.00469603 0.00450452 0.00519077 7449.74 0 0.00365695 0.00519077 0.00397322 0.00451401 0.00153922 0.00546503 0.00313358 0.00379125
2017-06-13 0.00407064 0.00457118 0.00403751 0.00460799 5961.75 0 0.00365695 0.00464620 0.00390121 0.00439260 0.00153922 0.00546503 0.00306830 0.00372461
2017-06-12 0.00442543 0.00412087 0.00408703 0.00444423 3257.43 0 0.00355197 0.00464620 0.00383185 0.00433404 0.00153922 0.00546503 0.00301984 0.00368044
2017-06-11 0.00384029 0.00397551 0.00375240 0.00413440 3848.64 0 0.00355197 0.00468213 0.00382648 0.00436803 0.00153922 0.00546503 0.00296367 0.00364024
2017-06-10 0.00398615 0.00384366 0.00377242 0.00410488 4875.04 0 0.00355197 0.00508796 0.00393537 0.00450425 0.00153922 0.00546503 0.00291985 0.00361278
2017-06-09 0.00437352 0.00415750 0.00400169 0.00464620 5203.64 0 0.00355197 0.00544656 0.00404334 0.00469592 0.00153922 0.00546503 0.00286970 0.00358384
2017-06-08 0.00389219 0.00440188 0.00365695 0.00446960 4625.82 0 0.00315847 0.00546503 0.00392288 0.00481290 0.00153922 0.00546503 0.00279895 0.00351744
2017-06-07 0.00423474 0.00401514 0.00400050 0.00434089 2234.18 0 0.00198515 0.00546503 0.00368405 0.00467097 0.00153922 0.00546503 0.00274175 0.00345396
2017-06-06 0.00383487 0.00401649 0.00355197 0.00419810 3889.01 0 0.00196815 0.00546503 0.00339372 0.00435575 0.00153922 0.00546503 0.00265184 0.00339061
2017-06-05 0.00451465 0.00415735 0.00404941 0.00468213 3829.82 0 0.00196815 0.00546503 0.00318377 0.00408895 0.00153922 0.00546503 0.00258260 0.00332849