Total Coins: 2025
Total Market Cap: $ 543,303,003,656
24H Trade Volume: $ 9,415,444,796
Night Mode
Rank 1242
QTUM (QTUM)
QTUM
Just now
$ 36.790 (-1.58%)
Buy / Sell QTUM
Mkt. Cap.
$ 3.68 B
Vol. 24H
QTUM 61,261.124 ($ 2.36 M)
Open 24h
$ 37.380
Low/High 24h
$ 35.890 - $ 41.490
Last trade
QTUM 42.842 ( $ 1,576.292) / Bitfinex
Loading chart ...

Description

Twitter

Reddit

Code Repositories Github

Website Live Widget For QTUM (QTUM)

QTUM (QTUM)
36.790 USD (-1.58%)
Rank

1242
MARKET CAP

$ 3.68 B
VOLUME (24H)

$ 2.36 M

Historical data for QTUM (QTUM)

Currency in USD
Open/Close in

From: To:

Date Open High Low Close Volume
2017-11-18 12.500 13.970 12.500 13.970 38.970
2017-11-19 13.970 14.390 13.970 14.100 15.590
2017-11-20 15.000 15.000 15.000 15.000 20.170
2017-11-21 27.900 27.900 27.900 27.900 0.865
2017-11-22 27.900 27.900 27.900 27.900 0.000
2017-11-23 27.900 27.900 27.900 27.900 0.000
2017-11-24 27.900 27.900 27.900 27.900 0.000
2017-11-25 27.900 27.900 13.500 18.000 250.330
2017-11-26 18.000 18.000 13.500 13.500 75.640
2017-11-27 13.500 15.800 13.500 15.500 19.190
2017-11-28 15.500 49.850 15.500 15.690 209.890
2017-11-29 15.690 15.960 13.070 13.070 2,446.410
2017-11-30 13.070 13.070 12.600 12.600 1,021.610
2017-12-01 12.600 14.000 11.520 14.000 63.250
2017-12-02 14.000 14.000 11.650 11.650 138.670
2017-12-03 11.650 14.150 11.650 14.090 511.770
2017-12-04 14.090 14.090 12.100 13.820 19.190
2017-12-05 13.820 13.990 12.200 12.700 1,051.060
2017-12-06 13.920 13.920 12.400 12.400 904.860
2017-12-07 12.400 13.500 11.500 11.500 483.870
2017-12-08 12.000 12.000 12.000 12.000 282.330
2017-12-09 12.000 12.000 12.000 12.000 56.330
2017-12-10 12.000 13.040 11.500 13.040 443.400
2017-12-11 13.040 14.400 12.500 12.500 1,893.120
2017-12-12 12.500 16.000 12.500 16.000 465.470
2017-12-13 16.000 497.000 16.000 21.510 8,153.830
2017-12-14 21.510 22.920 18.500 20.010 4,417.570
2017-12-15 20.010 433.280 13.180 49.890 3,678.380
2017-12-16 34.820 48.160 30.120 30.120 1,034.380
2017-12-17 30.120 30.120 27.120 29.000 1,256.020
2017-12-18 29.000 45.500 26.880 42.180 2,559.420
2017-12-19 42.180 238.170 29.850 73.320 6,600.770
2017-12-20 73.320 73.320 30.670 66.980 2,930.760
2017-12-21 66.980 67.020 51.950 56.110 8,061.670
2017-12-22 59.200 59.240 37.340 45.760 47,951.990
2017-12-23 45.760 56.700 45.760 47.400 59,700.310
2017-12-24 47.100 51.050 43.690 45.520 13,958.580
2017-12-25 45.420 50.500 45.420 48.050 18,728.980
2017-12-26 48.050 51.320 47.800 50.050 7,588.170
2017-12-27 50.050 54.630 47.910 49.000 12,016.620
2017-12-28 49.000 49.990 47.700 49.550 2,869.990
2017-12-29 49.550 53.260 49.550 51.520 40,605.820
2017-12-30 51.520 52.060 48.100 50.820 101,361.220
2017-12-31 50.830 52.740 48.300 52.380 11,886.480
2018-01-01 52.380 56.020 49.900 56.020 6,119.490
2018-01-02 56.020 57.730 46.500 53.220 3,402,099.810
2018-01-03 53.220 55.330 50.500 52.490 5,433,343.590
2018-01-04 52.490 52.490 45.530 45.600 8,955,674.690
2018-01-05 45.600 61.000 44.410 50.050 16,868,398.540
2018-01-06 50.050 74.000 44.880 69.010 17,509,694.360
2018-01-07 69.010 82.000 58.330 61.000 23,986,148.620
2018-01-08 61.000 63.980 47.310 55.020 10,799,679.860
2018-01-09 55.020 58.100 50.000 52.010 6,653,763.850
2018-01-10 52.010 57.000 47.310 52.800 7,400,340.200
2018-01-11 52.850 53.440 40.810 45.000 7,051,338.600
2018-01-12 45.000 51.990 42.850 49.520 5,455,921.280
2018-01-13 49.520 57.990 49.400 55.000 8,604,181.510
2018-01-14 55.000 55.500 47.660 54.000 5,143,724.390
2018-01-15 54.000 58.500 51.020 51.490 7,960,061.210
2018-01-16 51.490 51.490 28.110 34.640 9,325,248.380
2018-01-17 34.640 38.600 26.320 36.110 6,368,224.300
2018-01-18 36.110 39.800 33.030 36.520 4,128,437.560
2018-01-19 36.550 42.660 35.020 38.580 2,784,124.960
2018-01-20 38.580 52.450 37.750 51.570 6,140,250.560
2018-01-21 51.570 52.810 39.430 43.040 7,663,813.730
2018-01-22 43.040 44.280 35.550 39.040 3,779,649.410
2018-01-23 39.040 41.840 35.130 39.050 2,401,697.270
2018-01-24 39.050 42.050 37.700 40.500 1,586,023.680
2018-01-25 40.510 43.930 39.030 40.320 1,722,789.140
2018-01-26 40.320 41.750 35.030 39.690 2,340,520.490
2018-01-27 39.690 40.550 37.930 39.880 988,473.520
2018-01-28 39.880 43.090 39.670 43.090 1,332,307.160
2018-01-29 43.090 44.650 40.700 41.760 2,088,622.610
2018-01-30 41.770 41.910 34.720 36.240 1,423,626.450
2018-01-31 36.240 41.480 34.010 41.010 2,269,716.760
2018-02-01 41.010 41.240 33.520 35.010 1,945,292.680
2018-02-02 35.010 35.180 23.000 30.800 5,176,213.060
2018-02-03 30.800 32.510 26.210 30.800 1,720,474.740
2018-02-04 30.800 31.480 24.500 26.000 1,497,612.140
2018-02-05 26.000 26.790 18.500 20.010 2,239,743.890
2018-02-06 20.010 24.210 16.240 23.390 1,885,071.420
2018-02-07 23.390 24.610 20.510 21.530 1,851,532.790
2018-02-08 21.530 26.880 21.530 25.920 1,307,446.680
2018-02-09 25.920 30.970 25.020 29.800 2,729,084.400
2018-02-10 29.800 33.880 27.130 28.030 1,970,624.820
2018-02-11 28.030 28.820 25.010 26.200 1,847,137.140
2018-02-12 26.200 29.930 26.200 28.990 1,058,938.840
2018-02-13 28.990 29.330 26.700 28.850 957,988.820
2018-02-14 28.850 32.210 28.600 31.850 1,605,960.100
2018-02-15 31.850 32.980 30.510 31.790 1,177,922.660
2018-02-16 31.790 32.680 30.360 31.940 977,246.660
2018-02-17 31.940 32.880 31.480 32.410 661,608.890
2018-02-18 32.410 32.700 28.530 29.860 1,120,886.140
2018-02-19 29.860 32.000 29.220 31.400 645,419.760
2018-02-20 31.400 32.280 28.560 28.780 823,767.220
2018-02-21 28.780 29.250 25.710 26.570 1,000,990.010
2018-02-22 26.570 27.790 24.030 25.270 719,082.010
2018-02-23 25.270 26.790 23.820 26.520 546,653.170
2018-02-24 26.520 27.580 24.000 25.110 539,213.080
2018-02-25 25.110 25.580 24.100 24.980 249,061.660
2018-02-26 24.980 29.480 24.150 27.470 1,048,743.610
2018-02-27 27.470 29.000 26.680 27.220 755,197.500
2018-02-28 27.220 28.210 25.440 25.440 673,276.070
2018-03-01 25.440 26.910 25.240 26.440 469,026.970
2018-03-02 26.440 26.570 24.700 25.600 308,880.890
2018-03-03 25.600 26.700 25.240 25.470 310,619.900
2018-03-04 25.430 26.600 24.730 26.340 237,314.400
2018-03-05 26.340 27.520 25.670 26.060 557,970.510
2018-03-06 26.060 26.720 24.260 24.660 462,166.390
2018-03-07 24.660 25.610 20.150 21.530 1,041,147.820
2018-03-08 21.530 22.140 19.310 19.650 1,046,963.000
2018-03-09 19.650 19.890 17.000 19.100 1,049,617.360
2018-03-10 19.100 19.860 17.740 17.900 249,509.940
2018-03-11 17.900 19.560 17.230 19.190 380,112.880
2018-03-12 19.190 19.390 17.570 18.090 227,065.260
2018-03-13 18.090 23.150 17.500 18.030 179,157.260
2018-03-14 18.030 18.650 15.400 15.890 447,558.230
2018-03-15 15.890 16.500 14.200 15.490 551,977.370
2018-03-16 15.490 15.740 14.510 14.770 238,956.330
2018-03-17 14.770 15.240 13.200 13.470 292,008.550
2018-03-18 13.470 14.600 10.910 13.370 927,406.630
2018-03-19 13.370 20.580 12.910 20.000 2,261,711.460
2018-03-20 20.000 21.870 18.010 19.750 3,010,037.550
2018-03-21 19.750 21.060 18.570 19.520 1,072,528.530
2018-03-22 19.520 20.050 17.600 19.260 1,059,245.120
2018-03-23 19.260 19.260 17.530 18.490 500,873.850
2018-03-24 18.490 19.450 17.300 17.740 816,663.350
2018-03-25 17.740 18.470 17.300 17.890 444,969.190
2018-03-26 17.890 18.310 15.120 16.080 538,709.590
2018-03-27 16.080 17.100 14.550 15.120 833,722.000
2018-03-28 15.120 16.220 14.900 15.480 463,652.740
2018-03-29 15.480 15.650 13.810 14.070 366,974.050
2018-03-30 14.070 14.910 13.080 14.180 435,360.230
2018-03-31 14.180 14.700 13.820 14.070 232,172.270
2018-04-01 14.070 14.250 12.500 13.350 231,103.330
2018-04-02 13.350 15.000 13.200 14.140 322,576.680
2018-04-03 14.140 15.370 14.140 15.080 406,149.810
2018-04-04 15.080 15.080 13.310 13.540 294,486.450
2018-04-05 13.540 13.630 12.740 13.420 250,762.170
2018-04-06 13.420 13.550 12.340 12.770 200,119.880
2018-04-07 12.770 13.380 12.770 13.040 176,320.420
2018-04-08 13.040 13.610 13.010 13.450 93,406.550
2018-04-09 13.450 15.350 13.020 13.340 506,399.710
2018-04-10 13.340 13.650 12.900 13.390 116,496.380
2018-04-11 13.390 14.500 13.250 14.310 411,419.320
2018-04-12 14.310 16.840 13.510 16.510 1,627,397.950
2018-04-13 16.510 17.600 15.420 15.560 1,628,260.810
2018-04-14 15.560 16.320 15.250 15.840 406,233.100
2018-04-15 15.840 17.080 15.840 16.550 413,496.760
2018-04-16 16.550 16.970 15.320 16.650 313,826.780
2018-04-17 16.650 17.010 16.150 16.490 577,372.200
2018-04-18 16.490 17.690 16.290 17.560 446,041.310
2018-04-19 17.560 18.620 17.460 18.600 571,139.220
2018-04-20 18.600 20.630 17.960 20.210 1,147,130.140
2018-04-21 20.210 20.660 17.850 19.260 1,037,479.350
2018-04-22 19.260 19.910 18.550 19.030 545,338.510
2018-04-23 19.030 21.000 19.030 20.450 1,021,541.480
2018-04-24 20.450 23.990 20.370 22.680 1,941,229.750
2018-04-25 22.680 22.730 18.250 19.100 1,752,289.260
2018-04-26 19.160 23.000 18.490 21.000 1,134,978.740
2018-04-27 21.000 21.290 19.570 19.600 1,167,244.830
2018-04-28 19.600 22.180 19.500 21.580 1,270,235.030
2018-04-29 21.580 24.770 20.190 22.950 1,968,840.650
2018-04-30 22.950 25.670 21.690 22.320 1,790,249.870
2018-05-01 22.320 22.320 20.430 21.940 796,617.420
2018-05-02 21.940 22.500 21.270 22.280 959,769.830
2018-05-03 22.280 24.000 21.670 22.800 1,205,093.920
2018-05-04 22.800 23.710 21.500 22.120 866,760.380
2018-05-05 22.120 22.940 21.890 22.390 700,139.210
2018-05-06 22.390 24.000 21.460 22.920 1,317,198.000
2018-05-07 22.920 22.920 20.550 21.380 1,103,324.400
2018-05-08 21.380 21.770 20.100 20.710 560,406.760
2018-05-09 20.710 20.710 19.010 19.830 728,626.700
2018-05-10 19.830 20.820 18.250 18.260 732,889.040
2018-05-11 18.260 18.340 15.380 15.910 1,404,517.200
2018-05-12 15.910 16.690 14.270 16.330 839,518.780
2018-05-13 16.330 17.850 15.680 17.120 547,068.950
2018-05-14 17.120 18.760 15.980 17.660 1,357,226.100
2018-05-15 17.660 18.400 16.620 16.760 1,144,268.520
2018-05-16 16.760 16.800 15.440 16.400 398,038.210
2018-05-17 16.400 16.930 15.100 15.310 469,925.230
2018-05-18 15.310 16.050 14.800 15.970 399,484.050
2018-05-19 15.970 16.480 15.440 16.050 118,902.950
2018-05-20 16.050 17.130 15.870 16.810 370,551.910
2018-05-21 16.810 17.320 15.940 16.060 296,225.110
2018-05-22 16.060 16.200 14.800 14.860 361,811.480
2018-05-23 14.860 15.040 13.060 13.180 873,239.470
2018-05-24 13.180 14.070 12.440 13.840 1,563,885.340
2018-05-25 13.840 13.910 12.990 13.260 785,277.010
2018-05-26 13.260 13.650 13.080 13.120 262,297.550
2018-05-27 13.120 13.160 12.900 13.160 158,038.970
2018-05-28 13.160 13.300 11.950 12.160 842,642.270
2018-05-29 12.160 13.370 12.000 13.120 737,080.150
2018-05-30 13.120 13.590 12.670 13.020 176,536.140
2018-05-31 13.020 13.630 12.890 13.300 183,056.690
2018-06-01 13.300 14.480 13.270 14.390 287,241.270
2018-06-02 14.390 14.800 14.240 14.590 354,343.560
2018-06-03 14.590 14.860 14.430 14.590 233,709.070
2018-06-04 14.590 14.800 13.400 13.520 144,410.120
2018-06-05 13.520 13.990 13.170 13.900 150,708.450
2018-06-06 13.900 13.950 13.380 13.670 202,972.270
2018-06-07 13.670 13.930 13.500 13.600 137,763.520
2018-06-08 13.600 13.630 13.120 13.350 128,359.330
2018-06-09 13.350 14.190 13.000 13.140 57,734.150
2018-06-10 13.140 13.140 11.100 11.370 423,332.060
2018-06-11 11.370 11.890 11.090 11.880 126,321.100
2018-06-12 11.880 12.690 10.530 11.040 717,403.490
2018-06-13 11.040 11.280 9.960 10.490 355,161.730
2018-06-14 10.490 11.290 10.340 11.110 195,350.730
2018-06-15 11.110 11.110 10.540 10.540 99,191.010
2018-06-16 10.540 10.740 10.270 10.590 56,190.990
2018-06-17 10.590 10.670 10.420 10.420 17,159.100
2018-06-18 10.420 10.730 10.070 10.630 110,633.990
2018-06-19 10.630 10.900 10.360 10.510 139,795.110
2018-06-20 10.510 10.540 10.010 10.420 107,940.380
2018-06-21 10.420 10.650 10.130 10.250 65,716.850
2018-06-22 10.250 10.660 8.750 8.840 237,314.100
2018-06-23 8.840 9.020 8.530 8.850 148,672.680
2018-06-24 8.850 8.850 7.430 8.060 258,463.240
2018-06-25 8.060 8.470 7.780 8.320 105,991.590
2018-06-26 8.320 9.440 7.920 8.160 256,633.340
2018-06-27 8.160 9.360 8.120 8.830 175,173.870
2018-06-28 8.830 8.840 7.700 7.770 70,187.220
2018-06-29 7.770 8.270 7.530 8.120 78,753.070
2018-06-30 8.120 8.780 8.120 8.480 57,982.410
2018-07-01 8.480 8.910 8.300 8.570 40,810.610
2018-07-02 8.570 9.330 8.340 9.140 112,449.130
2018-07-03 9.140 9.490 8.720 8.800 127,109.570
2018-07-04 8.800 9.330 8.560 8.970 120,455.740
2018-07-05 8.970 9.230 8.500 8.700 142,368.410
2018-07-06 8.700 9.010 8.400 8.960 89,003.430
2018-07-07 8.960 9.480 8.760 9.210 140,758.560
2018-07-08 9.210 9.210 8.900 8.950 86,313.570
2018-07-09 8.950 9.180 8.480 8.510 56,271.870
2018-07-10 8.510 8.520 7.780 7.790 77,571.340
2018-07-11 7.790 7.950 7.580 7.810 42,964.520
2018-07-12 7.810 7.830 7.340 7.500 76,949.040
2018-07-13 7.500 7.760 7.500 7.680 21,613.520
2018-07-14 7.680 7.760 7.480 7.640 17,752.240
2018-07-15 7.640 7.910 7.590 7.840 24,207.810
2018-07-16 7.840 8.400 7.770 8.370 142,764.650
2018-07-17 8.370 9.340 8.080 8.920 206,258.750
2018-07-18 8.920 11.170 8.470 8.650 378,926.120
2018-07-19 8.650 8.660 8.290 8.460 119,841.910
2018-07-20 8.460 8.460 7.660 7.660 167,085.330
2018-07-21 7.660 7.990 7.450 7.800 70,446.510
2018-07-22 7.800 8.270 7.740 7.790 65,329.360
2018-07-23 7.790 8.270 7.720 7.780 161,509.500
2018-07-24 7.780 8.250 7.590 8.180 194,390.600
2018-07-25 8.180 8.340 7.960 8.110 203,679.950
2018-07-26 8.110 8.290 7.680 7.790 109,786.110
2018-07-27 7.790 7.990 7.600 7.880 57,599.590
2018-07-28 7.880 7.880 7.630 7.750 50,909.200
2018-07-29 7.750 7.800 7.620 7.770 31,677.500
2018-07-30 7.770 7.770 7.150 7.400 150,805.190
2018-07-31 7.400 7.400 6.800 6.860 119,781.240
2018-08-01 6.860 6.940 6.540 6.820 80,209.740
2018-08-02 6.820 6.960 6.390 6.440 299,903.850
2018-08-03 6.440 6.440 5.950 6.300 211,177.060
2018-08-04 6.300 6.540 6.140 6.300 114,453.750
2018-08-05 6.300 6.530 6.200 6.470 48,955.480
2018-08-06 6.470 6.760 6.340 6.410 65,657.360
2018-08-07 6.410 6.510 6.020 6.020 59,987.230
2018-08-08 6.020 6.060 5.100 5.250 260,480.820
2018-08-09 5.250 5.460 5.100 5.390 56,748.100
2018-08-10 5.390 5.490 4.960 5.010 51,088.330
2018-08-11 5.010 5.010 4.450 4.660 71,398.830
2018-08-12 4.660 4.780 4.610 4.650 79,494.900
2018-08-13 4.650 4.720 4.120 4.180 144,998.450
2018-08-14 4.180 4.590 3.560 4.450 408,106.600
2018-08-15 4.450 4.740 4.330 4.430 220,391.650
2018-08-16 4.430 4.510 4.270 4.340 91,854.260
2018-08-17 4.340 5.040 4.340 5.040 137,623.130
2018-08-18 5.040 5.200 4.310 4.500 45,706.060
2018-08-19 4.500 4.700 4.410 4.640 37,293.760
2018-08-20 4.640 4.660 4.120 4.150 26,254.200
2018-08-21 4.150 4.300 4.040 4.290 31,484.040
2018-08-22 4.290 4.580 3.990 4.060 98,591.790
2018-08-23 4.060 4.170 4.020 4.170 31,481.880
2018-08-24 4.170 4.370 4.080 4.220 43,290.250
2018-08-25 4.220 4.370 4.120 4.180 27,819.570
2018-08-26 4.180 4.210 4.020 4.110 38,786.200
2018-08-27 4.110 4.530 4.110 4.520 96,824.770
2018-08-28 4.520 4.960 4.450 4.820 207,542.580
2018-08-29 4.820 5.240 4.620 4.830 175,467.800
2018-08-30 4.830 4.950 4.420 4.630 314,779.340
2018-08-31 4.630 4.760 4.540 4.740 63,869.170
2018-09-01 4.740 5.080 4.710 4.920 73,192.760
2018-09-02 4.920 4.970 4.610 4.750 119,045.090
2018-09-03 4.750 4.820 4.620 4.760 41,678.080
2018-09-04 4.760 4.930 4.710 4.780 53,082.990
2018-09-05 4.780 4.810 3.880 3.880 148,558.840
2018-09-06 3.880 4.040 3.540 4.000 162,810.870
2018-09-07 4.000 4.030 3.750 3.920 56,095.730
2018-09-08 3.920 3.950 3.570 3.620 44,752.790
2018-09-09 3.620 3.770 3.450 3.580 30,103.610
2018-09-10 3.580 3.670 3.490 3.530 19,300.360
2018-09-11 3.530 3.600 3.270 3.410 58,136.920
2018-09-12 3.410 3.410 3.090 3.300 41,103.260
2018-09-13 3.300 3.560 3.300 3.540 71,905.920
2018-09-14 3.530 3.670 3.330 3.410 59,032.040
2018-09-15 3.410 3.600 3.400 3.480 44,186.970
2018-09-16 3.480 3.490 3.370 3.450 31,150.510
2018-09-17 3.450 3.480 3.110 3.150 44,458.110
2018-09-18 3.150 3.350 3.110 3.310 40,496.520
2018-09-19 3.310 3.340 3.170 3.280 11,734.330
2018-09-20 3.280 3.570 3.280 3.560 82,733.960
2018-09-21 3.560 4.100 3.490 4.040 295,137.200
2018-09-22 4.040 4.090 3.680 3.790 77,951.770
2018-09-23 3.790 4.370 3.780 4.150 132,505.760
2018-09-24 4.150 4.150 3.770 3.800 57,038.000
2018-09-25 3.800 3.800 3.450 3.700 103,365.360
2018-09-26 3.700 3.750 3.540 3.610 73,197.370
2018-09-27 3.610 4.170 3.540 4.010 272,372.420
2018-09-28 4.010 4.040 3.760 3.870 122,430.970
2018-09-29 3.870 3.940 3.710 3.850 73,477.190
2018-09-30 3.850 3.940 3.780 3.880 75,894.960
2018-10-01 3.880 3.940 3.750 3.840 51,293.100
2018-10-02 3.840 3.940 3.810 3.830 74,688.520
2018-10-03 3.830 3.830 3.680 3.740 78,291.720
2018-10-04 3.740 3.870 3.730 3.780 53,538.940
2018-10-05 3.780 3.850 3.710 3.810 32,107.620
2018-10-06 3.810 3.830 3.570 3.760 38,230.110
2018-10-07 3.760 3.850 3.700 3.840 37,186.200
2018-10-08 3.840 3.940 3.810 3.900 136,003.110
2018-10-09 3.900 3.910 3.790 3.860 45,017.630
2018-10-10 3.860 4.380 3.720 3.990 184,778.140
2018-10-11 3.990 3.990 3.370 3.380 279,029.260
2018-10-12 3.380 3.540 3.310 3.450 88,773.110
2018-10-13 3.450 3.520 3.420 3.510 18,301.690
2018-10-14 3.510 3.570 3.400 3.400 24,872.670
2018-10-15 3.400 3.920 3.400 3.710 129,334.550
2018-10-16 3.710 3.800 3.450 3.710 33,277.800
2018-10-17 3.710 4.220 3.560 4.070 195,606.810

Cryptocurrency Converter & Calculator

=
Kindly consider donating to keep this website up and running :)
Donate Now