Register to chat with like-minded investors on our interactive forums.
QTUMUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 08 2024 | 3.42 | -0.150 | -4.09% | 3.57 | 3.69 | 3.30 | 110,789.00 |
| Jun 07 2024 | 3.56 | -0.200 | -5.41% | 3.76 | 3.83 | 3.41 | 110,898.00 |
| Jun 06 2024 | 3.77 | 0.010 | 0.34% | 3.75 | 3.79 | 3.70 | 108,882.00 |
| Jun 05 2024 | 3.76 | 0.050 | 1.35% | 3.71 | 3.79 | 3.70 | 111,864.00 |
| Jun 04 2024 | 3.71 | 0.010 | 0.25% | 3.70 | 3.72 | 3.66 | 115,649.00 |
| Jun 03 2024 | 3.70 | 0.020 | 0.45% | 3.68 | 3.77 | 3.65 | 107,497.00 |
| Jun 02 2024 | 3.68 | -0.070 | -1.74% | 3.74 | 3.79 | 3.67 | 110,072.00 |
| Jun 01 2024 | 3.75 | -0.030 | -0.68% | 3.82 | 3.83 | 3.73 | 114,068.00 |
| May 31 2024 | 3.77 | -0.060 | -1.52% | 3.83 | 3.84 | 3.72 | 111,290.00 |
| May 30 2024 | 3.83 | -0.080 | -2.01% | 3.91 | 3.96 | 3.80 | 113,076.00 |
| May 29 2024 | 3.91 | -0.030 | -0.82% | 3.94 | 3.99 | 3.89 | 112,853.00 |
| May 28 2024 | 3.94 | -0.090 | -2.35% | 4.03 | 4.04 | 3.92 | 110,483.00 |
| May 27 2024 | 4.03 | 0.100 | 2.64% | 3.93 | 4.06 | 3.81 | 110,670.00 |
| May 26 2024 | 3.93 | -0.010 | -0.33% | 3.93 | 3.97 | 3.81 | 111,181.00 |
| May 25 2024 | 3.94 | 0.020 | 0.50% | 3.93 | 4.10 | 3.88 | 110,724.00 |
| May 24 2024 | 3.92 | 0.090 | 2.23% | 3.85 | 3.98 | 3.77 | 114,327.00 |
| May 23 2024 | 3.84 | -0.120 | -2.94% | 3.99 | 4.00 | 3.60 | 110,675.00 |
| May 22 2024 | 3.95 | -0.030 | -0.64% | 4.01 | 4.03 | 3.81 | 114,284.00 |
| May 21 2024 | 3.98 | 0.060 | 1.46% | 3.92 | 4.10 | 3.87 | 110,086.00 |
| May 20 2024 | 3.92 | 0.150 | 4.02% | 3.77 | 4.00 | 3.77 | 103,838.00 |
| May 19 2024 | 3.77 | -0.100 | -2.65% | 3.87 | 4.10 | 3.74 | 108,281.00 |
| May 18 2024 | 3.87 | -0.010 | -0.32% | 3.90 | 3.93 | 3.81 | 109,250.00 |
| May 17 2024 | 3.89 | 0.090 | 2.45% | 3.80 | 3.99 | 3.74 | 113,004.00 |
| May 16 2024 | 3.79 | -0.020 | -0.55% | 3.81 | 3.85 | 3.73 | 111,566.00 |
| May 15 2024 | 3.81 | 0.050 | 1.46% | 3.75 | 3.88 | 3.63 | 109,570.00 |
| May 14 2024 | 3.76 | -0.070 | -1.76% | 3.79 | 3.85 | 3.63 | 112,005.00 |
| May 13 2024 | 3.83 | 0.090 | 2.44% | 3.74 | 4.11 | 3.64 | 114,162.00 |
| May 12 2024 | 3.74 | -0.050 | -1.28% | 3.85 | 3.95 | 3.73 | 112,877.00 |
| May 11 2024 | 3.78 | -0.070 | -1.83% | 3.86 | 3.90 | 3.77 | 109,445.00 |
| May 10 2024 | 3.85 | 0.040 | 1.10% | 3.86 | 4.27 | 3.80 | 114,268.00 |
| May 09 2024 | 3.81 | 0.070 | 1.89% | 3.74 | 3.93 | 3.70 | 114,321.00 |
| May 08 2024 | 3.74 | -0.090 | -2.34% | 3.83 | 3.94 | 3.72 | 113,565.00 |
| May 07 2024 | 3.83 | -0.080 | -1.97% | 3.97 | 4.20 | 3.83 | 112,347.00 |
| May 06 2024 | 3.91 | -0.070 | -1.70% | 3.97 | 4.27 | 3.90 | 111,759.00 |
| May 05 2024 | 3.98 | 0.020 | 0.58% | 3.93 | 4.03 | 3.87 | 113,638.00 |
| May 04 2024 | 3.95 | -0.030 | -0.84% | 3.99 | 4.08 | 3.93 | 111,306.00 |
| May 03 2024 | 3.99 | 0.170 | 4.36% | 3.82 | 4.02 | 3.79 | 111,827.00 |
| May 02 2024 | 3.82 | -0.070 | -1.76% | 3.88 | 3.89 | 3.75 | 110,123.00 |
| May 01 2024 | 3.89 | -0.210 | -5.23% | 4.10 | 4.12 | 3.84 | 108,388.00 |
| Apr 30 2024 | 4.10 | -0.200 | -4.69% | 4.30 | 4.37 | 4.07 | 110,639.00 |
| Apr 29 2024 | 4.31 | 0.090 | 2.05% | 4.22 | 4.60 | 4.21 | 110,877.00 |
| Apr 28 2024 | 4.22 | -0.030 | -0.64% | 4.24 | 4.39 | 4.21 | 110,959.00 |
| Apr 27 2024 | 4.25 | -0.070 | -1.54% | 4.35 | 4.38 | 4.10 | 113,515.00 |
| Apr 26 2024 | 4.31 | 0.040 | 0.85% | 4.25 | 4.60 | 4.20 | 112,515.00 |
| Apr 25 2024 | 4.28 | -0.040 | -0.92% | 4.26 | 4.42 | 4.14 | 111,134.00 |
| Apr 24 2024 | 4.32 | -0.170 | -3.81% | 4.53 | 4.54 | 4.17 | 112,682.00 |
| Apr 23 2024 | 4.49 | -0.100 | -2.11% | 4.56 | 4.77 | 4.47 | 111,014.00 |
| Apr 22 2024 | 4.58 | 0.180 | 4.19% | 4.37 | 4.69 | 4.37 | 111,972.00 |
| Apr 21 2024 | 4.40 | -0.020 | -0.48% | 4.42 | 4.57 | 4.21 | 109,771.00 |
| Apr 20 2024 | 4.42 | 0.080 | 1.83% | 4.34 | 4.60 | 4.20 | 113,726.00 |
| Apr 19 2024 | 4.34 | 0.110 | 2.64% | 4.23 | 4.51 | 4.09 | 111,808.00 |
| Apr 18 2024 | 4.23 | 0.240 | 5.96% | 3.99 | 5.20 | 3.81 | 111,196.00 |
| Apr 17 2024 | 3.99 | -0.360 | -8.30% | 4.32 | 4.38 | 3.83 | 115,352.00 |
| Apr 16 2024 | 4.35 | -0.200 | -4.43% | 4.56 | 4.60 | 3.82 | 106,240.00 |
| Apr 15 2024 | 4.55 | 0.060 | 1.37% | 4.46 | 5.20 | 3.81 | 110,069.00 |
| Apr 14 2024 | 4.49 | 0.600 | 15.54% | 3.90 | 4.70 | 3.88 | 110,728.00 |
| Apr 13 2024 | 3.89 | -1.11 | -22.17% | 4.97 | 5.03 | 3.72 | 114,000.00 |
| Apr 12 2024 | 5.00 | -0.310 | -5.89% | 5.31 | 5.80 | 4.60 | 110,562.00 |
| Apr 11 2024 | 5.31 | 0.120 | 2.37% | 5.17 | 6.20 | 4.95 | 111,524.00 |
| Apr 10 2024 | 5.19 | 0.470 | 9.85% | 4.71 | 5.50 | 4.67 | 109,402.00 |
| Apr 09 2024 | 4.72 | -0.170 | -3.50% | 4.93 | 5.60 | 4.71 | 112,601.00 |
| Apr 08 2024 | 4.89 | 0.310 | 6.83% | 4.49 | 5.31 | 3.99 | 111,892.00 |
| Apr 07 2024 | 4.58 | 0.180 | 4.20% | 4.42 | 4.73 | 4.27 | 111,875.00 |
| Apr 06 2024 | 4.39 | 0.040 | 0.85% | 4.37 | 4.48 | 3.98 | 110,916.00 |
| Apr 05 2024 | 4.36 | -0.010 | -0.17% | 4.28 | 4.45 | 4.27 | 109,405.00 |
| Apr 04 2024 | 4.36 | 0.050 | 1.26% | 4.25 | 4.90 | 3.97 | 111,663.00 |
| Apr 03 2024 | 4.31 | -0.010 | -0.12% | 4.31 | 4.40 | 4.20 | 109,786.00 |
| Apr 02 2024 | 4.32 | -0.400 | -8.43% | 4.62 | 4.71 | 4.22 | 112,687.00 |
| Apr 01 2024 | 4.71 | -0.210 | -4.25% | 4.95 | 4.99 | 4.53 | 110,171.00 |
| Mar 31 2024 | 4.92 | 0.00 | 0.01% | 4.92 | 4.96 | 4.74 | 113,249.00 |
| Mar 30 2024 | 4.92 | -0.030 | -0.62% | 4.95 | 5.50 | 4.25 | 112,809.00 |
| Mar 29 2024 | 4.95 | 0.080 | 1.63% | 4.85 | 4.97 | 4.62 | 110,337.00 |
| Mar 28 2024 | 4.87 | 0.150 | 3.22% | 4.72 | 4.93 | 4.45 | 108,744.00 |
| Mar 27 2024 | 4.72 | -0.110 | -2.34% | 4.84 | 4.91 | 4.67 | 99,505.00 |
| Mar 26 2024 | 4.83 | 0.200 | 4.35% | 4.64 | 4.92 | 4.61 | 110,318.00 |
| Mar 25 2024 | 4.63 | 0.150 | 3.28% | 4.48 | 4.70 | 4.17 | 111,735.00 |
| Mar 24 2024 | 4.49 | 0.090 | 2.03% | 4.35 | 4.55 | 4.31 | 111,320.00 |
| Mar 23 2024 | 4.40 | 0.180 | 4.19% | 4.22 | 4.47 | 4.20 | 116,432.00 |
| Mar 22 2024 | 4.22 | -0.120 | -2.74% | 4.35 | 4.40 | 4.13 | 112,824.00 |
| Mar 21 2024 | 4.34 | -0.060 | -1.39% | 4.37 | 4.48 | 4.19 | 114,044.00 |
| Mar 20 2024 | 4.40 | 0.360 | 8.92% | 3.99 | 4.43 | 3.93 | 110,485.00 |
| Mar 19 2024 | 4.04 | -0.410 | -9.17% | 4.46 | 4.48 | 3.96 | 111,688.00 |
| Mar 18 2024 | 4.45 | -0.320 | -6.76% | 4.77 | 5.00 | 4.40 | 112,924.00 |
| Mar 17 2024 | 4.77 | 0.280 | 6.24% | 4.53 | 5.41 | 4.41 | 113,437.00 |
| Mar 16 2024 | 4.49 | -0.570 | -11.24% | 5.07 | 5.11 | 4.12 | 112,792.00 |
| Mar 15 2024 | 5.06 | -0.210 | -3.95% | 5.27 | 5.28 | 4.71 | 111,552.00 |
| Mar 14 2024 | 5.27 | -0.280 | -5.13% | 5.57 | 5.57 | 5.08 | 110,557.00 |
| Mar 13 2024 | 5.55 | 0.170 | 3.22% | 5.38 | 5.65 | 5.03 | 112,351.00 |
| Mar 12 2024 | 5.38 | 0.040 | 0.77% | 5.35 | 5.51 | 5.00 | 108,943.00 |
| Mar 11 2024 | 5.34 | 0.250 | 4.83% | 5.12 | 5.36 | 4.89 | 110,214.00 |
| Mar 10 2024 | 5.09 | -0.100 | -1.93% | 5.24 | 5.40 | 4.82 | 113,173.00 |
| Mar 09 2024 | 5.19 | 0.060 | 1.20% | 5.23 | 5.35 | 4.60 | 108,752.00 |
