Qtum Historical Data - QTUMGBP

Name Symbol Market Market Cap ($) Algorithm
Qtum QTUMGBP Crypto 175,138,607 Not Mineable
  Change % Change Current Price Bid Offer
0.025518 1.79% 1.45 1.45 1.46
High Low Open Prev. Close 52 Week Range
1.50 1.38 1.42 1.42 0.69087 - 585,854.07
Exchange Time Size Trade Price Currency
BINA 16:17:51 97.27 1.45 GBP
Price x Volume Volume Base Symbol Related Pairs
10,604,062.57 7,398,218.61 QTUM QTUMEUR QTUMUSD QTUMBTC

QTUMGBP Historical Summary

Period † Open High Low Avg. Daily Vol Change %
1 Week1.351.841.3011,492,517.700.0955027.05%
1 Month1.251.840.98921913,988,350.680.19714115.74%
3 Months1.51585,854.070.74568549,311,262.40-0.060169-3.99%
6 Months1.35585,854.070.73371842,177,726.140.0958357.08%
1 Year2.85585,854.070.6908729,094,225.56-1.40-49.16%
3 Years9.88585,854.070.63990941,625,026.54-8.43-85.32%
5 Years4.95585,854.070.63990941,252,317.62-3.50-70.74%

QTUMGBP 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 02 2020 1.41 -0.110 -6.99% 1.50 1.84 1.35 11,429,121.00
Jun 01 2020 1.52 0.100 7.11% 1.41 1.58 1.40 14,120,659.00
May 31 2020 1.42 -0.040 -2.68% 1.46 1.54 1.38 12,305,183.00
May 30 2020 1.46 0.090 6.30% 1.36 1.51 1.33 11,021,356.00
May 29 2020 1.37 -0.010 -0.77% 1.39 1.74 1.32 11,332,512.00
May 28 2020 1.38 0.060 4.17% 1.33 1.43 1.30 10,025,384.00
May 27 2020 1.33 -0.030 -2.12% 1.35 1.42 1.30 10,213,406.00
May 26 2020 1.36 -0.030 -2.13% 1.37 1.42 1.27 10,702,400.00
May 25 2020 1.38 0.090 6.98% 1.29 1.41 1.27 11,353,143.00
May 24 2020 1.29 -0.100 -6.87% 1.38 1.49 1.27 11,275,054.00
May 23 2020 1.39 -0.080 -5.37% 1.44 1.52 1.35 11,225,455.00
May 22 2020 1.47 0.260 21.36% 1.21 1.54 1.19 14,176,011.00
May 21 2020 1.21 -0.090 -6.73% 1.30 1.33 1.18 9,358,859.00
May 20 2020 1.30 0.00000000 -0.15% 1.28 1.35 1.26 9,458,285.00
May 19 2020 1.30 -0.010 -0.56% 1.30 1.35 1.24 8,617,832.00
May 18 2020 1.31 0.040 3.09% 1.27 1.35 1.26 9,897,576.00
May 17 2020 1.27 -0.010 -0.54% 1.30 1.35 1.24 10,491,686.00
May 16 2020 1.27 0.040 2.99% 1.25 1.32 1.21 10,702,056.00
May 15 2020 1.24 -0.010 -1.06% 1.27 1.32 1.15 12,944,620.00
May 14 2020 1.25 0.030 2.61% 1.23 1.30 1.18 13,999,550.00
May 13 2020 1.22 0.030 2.71% 1.19 1.28 1.18 11,849,881.00
May 12 2020 1.19 0.060 4.93% 1.14 1.58 1.12 19,725,782.00
May 11 2020 1.13 -0.030 -2.75% 1.17 1.58 0.989219 13,896,514.00
May 10 2020 1.16 -0.140 -11.02% 1.31 1.31 1.09 17,192,514.00
May 09 2020 1.31 -0.040 -2.72% 1.35 1.41 1.27 14,950,982.00
May 08 2020 1.34 0.050 4.02% 1.31 1.40 1.24 17,108,719.00
May 07 2020 1.29 0.030 2.35% 1.23 1.34 1.21 40,838,249.00
May 06 2020 1.26 0.020 1.98% 1.25 1.32 1.21 31,461,016.00
May 05 2020 1.24 -0.010 -0.92% 1.24 1.31 1.21 30,464,011.00
May 04 2020 1.25 -0.030 -2.58% 1.28 1.32 1.18 39,540,722.00
May 03 2020 1.28 -0.030 -2.62% 1.30 1.36 1.23 36,785,712.00
May 02 2020 1.32 0.040 3.14% 1.28 1.35 1.25 30,599,105.00
See More Historical Prices »


Your Recent History
COIN
QTUMGBP
Qtum
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.