ADVFN Logo
Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

QTUMETH Qtum

0.000828
0.00 (0.00%)
20:02:06 - Realtime Data

QTUMETH Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 16 2024 0.000828 0.00000300 0.36% 0.000825 0.000837 0.0008 106,441.00
Jun 15 2024 0.000825 -0.00000200 -0.24% 0.000827 0.000844 0.00082 106,392.00
Jun 14 2024 0.000827 -0.000025 -2.93% 0.000855 0.000873 0.00082 105,332.00
Jun 13 2024 0.000852 -0.00000300 -0.35% 0.000863 0.00089 0.000842 107,404.00
Jun 12 2024 0.000855 0.00000700 0.83% 0.000843 0.000869 0.000821 100,173.00
Jun 11 2024 0.000848 0.00000021 0.02% 0.000848 0.00089 0.000829 108,000.00
Jun 10 2024 0.000848 -0.00000900 -1.05% 0.000863 0.00088 0.0008 104,329.00
Jun 09 2024 0.000857 0.000011 1.30% 0.000835 0.00088 0.000801 107,767.00
Jun 08 2024 0.000846 -0.000044 -4.94% 0.000888 0.00092 0.000713 108,564.00
Jun 07 2024 0.00089 -0.000057 -6.01% 0.000915 0.00098 0.000844 108,173.00
Jun 06 2024 0.000948 0.000011 1.17% 0.000936 0.000968 0.00089 106,584.00
Jun 05 2024 0.000937 0.00000700 0.75% 0.000929 0.00097 0.00089 105,226.00
Jun 04 2024 0.00093 0.00000800 0.87% 0.000915 0.000948 0.00089 106,447.00
Jun 03 2024 0.000921 0.000013 1.43% 0.000909 0.00097 0.00089 104,503.00
Jun 02 2024 0.000908 -0.000011 -1.20% 0.000914 0.000954 0.00089 107,081.00
Jun 01 2024 0.000919 -0.00001 -1.08% 0.000936 0.000963 0.000911 109,643.00
May 31 2024 0.00093 -0.000025 -2.62% 0.000955 0.000975 0.000923 105,358.00
May 30 2024 0.000955 -0.00002 -2.05% 0.000949 0.000985 0.00092 105,044.00
May 29 2024 0.000975 0.00000700 0.72% 0.000944 0.001 0.00094 104,732.00
May 28 2024 0.000968 -0.000015 -1.53% 0.000978 0.000985 0.000937 106,292.00
May 27 2024 0.000983 0.000017 1.76% 0.000966 0.001087 0.000848 107,944.00
May 26 2024 0.000966 -0.000041 -4.07% 0.001008 0.001081 0.000801 107,230.00
May 25 2024 0.001007 -0.00000400 -0.40% 0.001008 0.00106 0.000986 109,082.00
May 24 2024 0.00101 0.000027 2.75% 0.001 0.00103 0.00095 104,927.00
May 23 2024 0.000983 -0.00004 -3.91% 0.001025 0.00105 0.00095 104,906.00
May 22 2024 0.001024 -0.00003 -2.85% 0.00105 0.001056 0.001014 104,888.00
May 21 2024 0.001054 -0.00000400 -0.38% 0.001057 0.001078 0.00101 107,328.00
May 20 2024 0.001058 -0.000104 -8.95% 0.001162 0.00117 0.001055 97,136.00
May 19 2024 0.001162 -0.000034 -2.84% 0.001197 0.0012 0.001159 101,499.00
May 18 2024 0.001196 0.00000063 0.05% 0.001196 0.001211 0.00118 107,660.00
May 17 2024 0.001196 -0.00003 -2.45% 0.001228 0.00127 0.001193 105,212.00
May 16 2024 0.001225 0.00002 1.66% 0.001204 0.001242 0.001187 105,735.00
May 15 2024 0.001205 0.000012 1.01% 0.001194 0.001271 0.001185 104,644.00
May 14 2024 0.001193 -0.000029 -2.37% 0.001218 0.001237 0.00118 105,972.00
May 13 2024 0.001222 0.000037 3.12% 0.001185 0.001222 0.001158 106,372.00
May 12 2024 0.001185 -0.00002 -1.66% 0.001203 0.001216 0.001182 105,868.00
May 11 2024 0.001204 -0.000024 -1.95% 0.001229 0.00125 0.001202 106,674.00
May 10 2024 0.001228 0.000031 2.59% 0.001194 0.0013 0.001185 107,503.00
May 09 2024 0.001197 0.000014 1.18% 0.001183 0.001231 0.001169 108,314.00
May 08 2024 0.001183 -0.000012 -1.00% 0.001207 0.001231 0.001181 105,892.00
May 07 2024 0.001195 -0.000011 -0.91% 0.001207 0.001221 0.00115 105,507.00
May 06 2024 0.001206 0.000011 0.92% 0.0012 0.001219 0.00119 105,913.00
May 05 2024 0.001195 -0.00000500 -0.42% 0.001199 0.001217 0.001182 105,635.00
May 04 2024 0.0012 -0.00000600 -0.50% 0.001204 0.001218 0.001192 106,555.00
May 03 2024 0.001206 0.00000700 0.58% 0.0012 0.001226 0.001182 107,708.00
May 02 2024 0.001199 -0.00000900 -0.74% 0.0012 0.001211 0.00117 104,416.00
May 01 2024 0.001208 -0.000014 -1.15% 0.001224 0.001224 0.001181 105,623.00
Apr 30 2024 0.001222 -0.000033 -2.63% 0.001249 0.00147 0.001222 107,779.00
Apr 29 2024 0.001255 0.000047 3.89% 0.001207 0.001467 0.001207 107,566.00
Apr 28 2024 0.001209 -0.000011 -0.90% 0.00122 0.001243 0.001204 106,010.00
Apr 27 2024 0.00122 -0.000053 -4.16% 0.001273 0.001273 0.001217 107,136.00
Apr 26 2024 0.001273 0.00000200 0.16% 0.001271 0.00131 0.001239 103,510.00
Apr 25 2024 0.00127 -0.000011 -0.86% 0.001284 0.001484 0.00124 105,710.00
Apr 24 2024 0.001282 -0.000032 -2.44% 0.001314 0.001333 0.001265 104,376.00
Apr 23 2024 0.001313 -0.000044 -3.24% 0.001355 0.001401 0.001311 107,564.00
Apr 22 2024 0.001357 0.000011 0.82% 0.001334 0.001524 0.001329 105,679.00
Apr 21 2024 0.001346 0.000012 0.90% 0.001335 0.001371 0.001302 106,558.00
Apr 20 2024 0.001334 0.00002 1.52% 0.001317 0.00139 0.001306 104,735.00
Apr 19 2024 0.001314 0.00000200 0.15% 0.001316 0.001382 0.00129 105,439.00
Apr 18 2024 0.001312 0.000047 3.71% 0.001265 0.001328 0.001216 104,959.00
Apr 17 2024 0.001265 -0.000048 -3.65% 0.001315 0.001501 0.001235 107,053.00
Apr 16 2024 0.001313 -0.000025 -1.87% 0.001334 0.001368 0.001255 101,281.00
Apr 15 2024 0.001338 -0.00000400 -0.30% 0.001353 0.00146 0.001293 102,307.00
Apr 14 2024 0.001342 0.000098 7.88% 0.001244 0.001354 0.001213 108,162.00
Apr 13 2024 0.001244 -0.000179 -12.58% 0.001415 0.001476 0.001185 110,162.00
Apr 12 2024 0.001423 -0.00005 -3.39% 0.001476 0.001614 0.001333 108,698.00
Apr 11 2024 0.001473 0.000041 2.86% 0.001413 0.001542 0.001412 105,785.00
Apr 10 2024 0.001432 0.000134 10.34% 0.001298 0.001494 0.001294 108,259.00
Apr 09 2024 0.001298 -0.000074 -5.39% 0.001367 0.001383 0.001293 108,293.00
Apr 08 2024 0.001372 0.00011 8.68% 0.001261 0.001421 0.001243 105,667.00
Apr 07 2024 0.001263 -0.000024 -1.87% 0.001285 0.001295 0.001238 106,484.00
Apr 06 2024 0.001286 0.000012 0.94% 0.001274 0.001341 0.001271 106,566.00
Apr 05 2024 0.001274 -0.00000400 -0.31% 0.001286 0.001376 0.001265 104,252.00
Apr 04 2024 0.001278 0.00004 3.23% 0.00124 0.0013 0.001236 110,310.00
Apr 03 2024 0.001238 -0.000037 -2.90% 0.00129 0.00131 0.001227 107,479.00
Apr 02 2024 0.001275 -0.00000900 -0.70% 0.001283 0.001348 0.001233 107,566.00
Apr 01 2024 0.001284 -0.000054 -4.03% 0.001336 0.001373 0.001275 106,261.00
Mar 31 2024 0.001338 -0.00000500 -0.37% 0.001344 0.001345 0.001315 107,177.00
Mar 30 2024 0.001343 -0.000051 -3.66% 0.001395 0.001395 0.001339 104,307.00
Mar 29 2024 0.001395 0.000041 3.03% 0.001356 0.001559 0.001323 105,190.00
Mar 28 2024 0.001354 0.000046 3.52% 0.001309 0.001358 0.001285 105,852.00
Mar 27 2024 0.001309 -0.000022 -1.65% 0.001329 0.001449 0.001273 95,110.00
Mar 26 2024 0.00133 0.000067 5.30% 0.001264 0.001332 0.001263 104,035.00
Mar 25 2024 0.001263 -0.000024 -1.86% 0.001287 0.001307 0.00126 107,189.00
Mar 24 2024 0.001288 0.000011 0.86% 0.001285 0.001315 0.001278 105,814.00
Mar 23 2024 0.001276 0.000037 2.98% 0.001237 0.001421 0.001231 106,201.00
Mar 22 2024 0.00124 0.000016 1.31% 0.001224 0.001242 0.001182 104,530.00
Mar 21 2024 0.001224 0.00000600 0.49% 0.001225 0.001245 0.001187 105,019.00
Mar 20 2024 0.001218 -0.00000500 -0.41% 0.001228 0.001245 0.0012 103,509.00
Mar 19 2024 0.001223 -0.00000700 -0.57% 0.001232 0.001246 0.001175 105,684.00

Your Recent History

Delayed Upgrade Clock