Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
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 |
