Qtum (QTUM) | 3.04 $ 0.00038718 BTC
Change 1h: -0.26% 24h: -0.89% 7d: 15.37%
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
2018-02-17 0.00298487 0.00301997 0.00293988 0.00303167 16064.95 223164.43 0.00293988 0.00371588 0.00314332 0.00339897 0.00214986 0.00459079 0.00315974 0.00371618
2018-02-16 0.00322751 0.00322653 0.00312589 0.00331741 16271.61 238369.35 0.00308965 0.00401188 0.00320517 0.00353900 0.00214986 0.00459079 0.00316118 0.00373106
2018-02-15 0.00318894 0.00325189 0.00313877 0.00329812 21926.15 240287.18 0.00297357 0.00401188 0.00318341 0.00358160 0.00214986 0.00459079 0.00313930 0.00373366
2018-02-14 0.00316389 0.00342825 0.00315863 0.00343563 35209.38 253284.78 0.00265559 0.00401188 0.00311438 0.00358366 0.00214986 0.00459079 0.00311871 0.00377524
2018-02-13 0.00351348 0.00350185 0.00332042 0.00354256 28228.11 258729.33 0.00265559 0.00401188 0.00305660 0.00355266 0.00214986 0.00459079 0.00313929 0.00380129
2018-02-12 0.00308965 0.00337532 0.00308965 0.00345149 23856.2 249379.07 0.00214986 0.00401188 0.00288937 0.00349464 0.00214986 0.00459079 0.00314563 0.00381649
2018-02-11 0.00371588 0.00338009 0.00323002 0.00371588 31760.51 249677.28 0.00214986 0.00401188 0.00285139 0.00355121 0.00214986 0.00459079 0.00315956 0.00383206
2018-02-10 0.00357578 0.00351083 0.00337281 0.00401188 48861.04 259363.98 0.00214986 0.00401188 0.00282800 0.00354989 0.00214986 0.00459079 0.00315780 0.00383199
2018-02-09 0.00318073 0.00356645 0.00297357 0.00361567 70751.45 263445.61 0.00214986 0.00384744 0.00274742 0.00346910 0.00214986 0.00459079 0.00315399 0.00383210
2018-02-08 0.00265559 0.00320364 0.00265559 0.00331253 33483.27 236680.74 0.00214986 0.00402684 0.00268354 0.00352784 0.00214986 0.00459079 0.00316595 0.00383705
2018-02-07 0.00316088 0.00285778 0.00275412 0.00321861 31339.8 211084.19 0.00214986 0.00459079 0.00284488 0.00371045 0.00214986 0.00459079 0.00319640 0.00385996
2018-02-06 0.00269925 0.00310162 0.00214986 0.00313645 49862.52 229072.36 0.00214986 0.00459079 0.00293531 0.00384298 0.00214986 0.00587405 0.00321437 0.00394848
2018-02-05 0.00377268 0.00295316 0.00282376 0.00384744 28860.13 218089.97 0.00252640 0.00459079 0.00314710 0.00401179 0.00246948 0.00648638 0.00331177 0.00406014
2018-02-04 0.00359067 0.00316419 0.00306632 0.00370665 26498.34 233726.89 0.00252640 0.00459079 0.00327902 0.00403768 0.00246948 0.00648638 0.00333166 0.00413236
2018-02-03 0.00331229 0.00326216 0.00280875 0.00344636 33247.96 240909.01 0.00252640 0.00459079 0.00332265 0.00404244 0.00246948 0.00648638 0.00333423 0.00414438
2018-02-02 0.00402684 0.00342666 0.00252640 0.00402684 64151.75 253086.42 0.00252640 0.00459079 0.00339777 0.00405557 0.00246948 0.00648638 0.00336016 0.00416088
2018-02-01 0.00459079 0.00389072 0.00378495 0.00459079 40509.94 287367.33 0.00320730 0.00459079 0.00349504 0.00401394 0.00246948 0.00648638 0.00340158 0.00416044
2018-01-31 0.00364931 0.00412089 0.00338711 0.00414632 42800.87 304290.62 0.00320730 0.00431810 0.00345778 0.00389074 0.00246948 0.00648638 0.00340835 0.00414638
2018-01-30 0.00431414 0.00369374 0.00363239 0.00431810 27293.87 272772.69 0.00320730 0.00431810 0.00345495 0.00383164 0.00246948 0.00648638 0.00344157 0.00416457
2018-01-29 0.00388088 0.00384282 0.00374721 0.00402872 36560.14 283748.58 0.00320730 0.00402872 0.00340423 0.00375487 0.00246948 0.00648638 0.00345988 0.00417370
2018-01-28 0.00337171 0.00371279 0.00337171 0.00373994 29436.89 274153.95 0.00320730 0.00402053 0.00334709 0.00375370 0.00246948 0.00648638 0.00347488 0.00421362
2018-01-27 0.00347619 0.00345958 0.00333459 0.00353825 19930.25 255449.21 0.00320730 0.00446462 0.00336923 0.00385722 0.00246948 0.00648638 0.00348378 0.00422648
2018-01-26 0.00361727 0.00355372 0.00320730 0.00373543 33882.23 262419.54 0.00303197 0.00446462 0.00332600 0.00391946 0.00246948 0.00648638 0.00347854 0.00423780
2018-01-25 0.00363518 0.00361653 0.00352417 0.00372844 29346.06 267032.54 0.00303197 0.00446462 0.00331322 0.00389609 0.00246948 0.00648638 0.00348258 0.00423196
2018-01-24 0.00343768 0.00356621 0.00336726 0.00373259 36322.78 263307.58 0.00298303 0.00446462 0.00323592 0.00386032 0.00246948 0.00648638 0.00347985 0.00423189
2018-01-23 0.00368315 0.00360219 0.00327739 0.00378069 41928.07 265954.4 0.00246948 0.00446462 0.00310766 0.00381215 0.00246948 0.00648638 0.00348935 0.00424955
2018-01-22 0.00395100 0.00365644 0.00334724 0.00402053 60836.76 269936.88 0.00246948 0.00454549 0.00299964 0.00392141 0.00246948 0.00648638 0.00349739 0.00426085
2018-01-21 0.00445772 0.00369135 0.00352669 0.00446462 126961.84 272512.12 0.00246948 0.00454549 0.00306085 0.00394949 0.00246948 0.00648638 0.00350082 0.00426335
2018-01-20 0.00304050 0.00397389 0.00303197 0.00397389 107707.46 293386.35 0.00246948 0.00454549 0.00305857 0.00388293 0.00246948 0.00648638 0.00347086 0.00426701
2018-01-19 0.00318504 0.00337629 0.00311784 0.00357186 51250.49 249240.21 0.00246948 0.00454549 0.00312652 0.00387501 0.00246948 0.00648638 0.00348975 0.00428059
2018-01-18 0.00314164 0.00325667 0.00298303 0.00347803 63738.16 240381.43 0.00246948 0.00454549 0.00313501 0.00389528 0.00246948 0.00648638 0.00350153 0.00430002
2018-01-17 0.00317645 0.00325957 0.00246948 0.00339542 89876.3 240619.24 0.00246948 0.00454549 0.00317433 0.00397205 0.00246948 0.00648638 0.00349829 0.00432987
2018-01-16 0.00454549 0.00313563 0.00252121 0.00454549 85019.19 231420.08 0.00252121 0.00454549 0.00329764 0.00402471 0.00145651 0.00648638 0.00346453 0.00431446
2018-01-15 0.00391250 0.00380469 0.00377574 0.00421714 112771.53 280849.68 0.00317726 0.00421714 0.00344731 0.00394677 0.00145651 0.00648638 0.00343035 0.00421571
2018-01-14 0.00398127 0.00392681 0.00351075 0.00399869 55091.63 289838.25 0.00317726 0.00587405 0.00337839 0.00418347 0.00145651 0.00648638 0.00335318 0.00412904
2018-01-13 0.00351318 0.00380914 0.00350761 0.00391847 61365.16 281157.78 0.00317726 0.00648638 0.00360139 0.00453885 0.00099905 0.00648638 0.00326945 0.00405722
2018-01-12 0.00329099 0.00360571 0.00317726 0.00371372 54705.24 266112.78 0.00317726 0.00648638 0.00358894 0.00483824 0.00099905 0.00648638 0.00318679 0.00396812
2018-01-11 0.00400200 0.00341270 0.00325829 0.00401543 54637.1 251875.37 0.00314352 0.00648638 0.00358412 0.00488874 0.00090199 0.00648638 0.00311094 0.00388351
2018-01-10 0.00356768 0.00361176 0.00333260 0.00376403 56968.14 266545.97 0.00314352 0.00648638 0.00363104 0.00487814 0.00076254 0.00648638 0.00302775 0.00377860
2018-01-09 0.00382175 0.00364567 0.00356893 0.00399989 57376.36 269048.82 0.00314352 0.00648638 0.00369336 0.00491378 0.00064947 0.00648638 0.00293831 0.00368187
2018-01-08 0.00568025 0.00369015 0.00329332 0.00587405 67472.86 272315.94 0.00314352 0.00648638 0.00375324 0.00493794 0.00064947 0.00648638 0.00284251 0.00357462
2018-01-07 0.00570896 0.00520525 0.00507173 0.00648638 103603.68 384089.65 0.00314352 0.00648638 0.00390901 0.00476908 0.00064947 0.00648638 0.00275808 0.00340686
2018-01-06 0.00359160 0.00540138 0.00342044 0.00601415 114028.07 398569.06 0.00314352 0.00601415 0.00378189 0.00449849 0.00064947 0.00601415 0.00261314 0.00321692
2018-01-05 0.00329269 0.00359735 0.00314352 0.00406724 77841.59 265436.03 0.00314352 0.00522614 0.00389282 0.00438592 0.00064947 0.00522614 0.00252086 0.00304425
2018-01-04 0.00378609 0.00368416 0.00358672 0.00394123 47724.05 271845.22 0.00358672 0.00522614 0.00396357 0.00439430 0.00064947 0.00522614 0.00244374 0.00293932
2018-01-03 0.00398263 0.00388724 0.00376883 0.00401355 44316.16 286786.59 0.00317735 0.00522614 0.00390508 0.00438523 0.00064947 0.00522614 0.00236077 0.00284697
2018-01-02 0.00408421 0.00405284 0.00398809 0.00416897 39878.79 298994.08 0.00317735 0.00522614 0.00384219 0.00432048 0.00064947 0.00522614 0.00227140 0.00275322
2018-01-01 0.00456243 0.00445772 0.00438377 0.00469203 51900.68 328901.53 0.00317735 0.00522614 0.00376422 0.00425722 0.00064947 0.00522614 0.00217523 0.00265452
2017-12-31 0.00425249 0.00440790 0.00418185 0.00459227 48807.46 325176.84 0.00317735 0.00522614 0.00365973 0.00419587 0.00064947 0.00522614 0.00206688 0.00253861
2017-12-30 0.00453050 0.00467025 0.00419697 0.00522614 92940.19 344548.56 0.00317735 0.00522614 0.00356499 0.00412836 0.00064947 0.00522614 0.00196432 0.00242586