Register to chat with like-minded investors on our interactive forums.
QTUMUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 18 2024 | 2.67 | 0.00 | 0.00% | 2.67 | 2.84 | 2.62 | 32,037.00 |
| Jul 17 2024 | 2.67 | 0.100 | 3.89% | 2.57 | 2.75 | 2.57 | 41,147.00 |
| Jul 16 2024 | 2.57 | 0.00 | 0.00% | 2.58 | 2.60 | 2.47 | 9,077.00 |
| Jul 15 2024 | 2.57 | 0.130 | 5.33% | 2.45 | 2.57 | 2.44 | 25,467.00 |
| Jul 14 2024 | 2.44 | 0.080 | 3.39% | 2.36 | 2.44 | 2.35 | 36,919.00 |
| Jul 13 2024 | 2.36 | 0.100 | 4.42% | 2.24 | 2.40 | 2.24 | 8,677.00 |
| Jul 12 2024 | 2.26 | 0.010 | 0.44% | 2.24 | 2.26 | 2.24 | 325.00 |
| Jul 11 2024 | 2.25 | 0.00 | 0.00% | 2.25 | 2.33 | 2.25 | 16,002.00 |
| Jul 10 2024 | 2.25 | 0.00 | 0.00% | 2.25 | 2.30 | 2.23 | 14,017.00 |
| Jul 09 2024 | 2.25 | 0.070 | 3.21% | 2.18 | 2.25 | 2.17 | 4,400.00 |
| Jul 08 2024 | 2.18 | 0.070 | 3.32% | 2.12 | 2.25 | 2.04 | 37,313.00 |
| Jul 07 2024 | 2.11 | -0.180 | -7.86% | 2.27 | 2.27 | 2.11 | 4,546.00 |
| Jul 06 2024 | 2.29 | 0.120 | 5.53% | 2.17 | 2.29 | 2.14 | 12,932.00 |
| Jul 05 2024 | 2.17 | 0.020 | 0.93% | 2.15 | 2.19 | 1.89 | 120,263.00 |
| Jul 04 2024 | 2.15 | -0.310 | -12.60% | 2.46 | 2.47 | 2.15 | 26,999.00 |
| Jul 03 2024 | 2.46 | -0.110 | -4.28% | 2.58 | 2.58 | 2.43 | 21,817.00 |
| Jul 02 2024 | 2.57 | 0.010 | 0.39% | 2.56 | 2.58 | 2.53 | 6,825.00 |
| Jul 01 2024 | 2.56 | -0.060 | -2.29% | 2.58 | 2.64 | 2.52 | 2,124.00 |
| Jun 30 2024 | 2.62 | 0.110 | 4.38% | 2.51 | 2.62 | 2.49 | 3,983.00 |
| Jun 29 2024 | 2.51 | -0.050 | -1.95% | 2.56 | 2.61 | 2.51 | 3,247.00 |
| Jun 28 2024 | 2.56 | -0.060 | -2.29% | 2.62 | 2.66 | 2.56 | 5,780.00 |
| Jun 27 2024 | 2.62 | 0.040 | 1.55% | 2.58 | 2.62 | 2.52 | 1,672.00 |
| Jun 26 2024 | 2.58 | 0.010 | 0.39% | 2.61 | 2.61 | 2.52 | 58,554.00 |
| Jun 25 2024 | 2.57 | 0.080 | 3.21% | 2.49 | 2.59 | 2.49 | 4,049.00 |
| Jun 24 2024 | 2.49 | -0.030 | -1.19% | 2.52 | 2.52 | 2.36 | 26,850.00 |
| Jun 23 2024 | 2.52 | -0.040 | -1.56% | 2.56 | 2.60 | 2.50 | 5,868.00 |
| Jun 22 2024 | 2.56 | 0.00 | 0.00% | 2.56 | 2.56 | 2.54 | 984.00 |
| Jun 21 2024 | 2.56 | 0.020 | 0.79% | 2.54 | 2.57 | 2.51 | 3,874.00 |
| Jun 20 2024 | 2.54 | 0.040 | 1.60% | 2.51 | 2.62 | 2.50 | 3,322.00 |
| Jun 19 2024 | 2.50 | -0.020 | -0.79% | 2.52 | 2.58 | 2.49 | 4,340.00 |
| Jun 18 2024 | 2.52 | -0.220 | -8.03% | 2.74 | 2.74 | 2.36 | 56,259.00 |
| Jun 17 2024 | 2.74 | -0.240 | -8.05% | 2.97 | 2.98 | 2.67 | 21,401.00 |
| Jun 16 2024 | 2.98 | 0.030 | 1.02% | 2.95 | 2.99 | 2.90 | 4,585.00 |
| Jun 15 2024 | 2.95 | 0.050 | 1.72% | 2.90 | 2.96 | 2.89 | 1,561.00 |
| Jun 14 2024 | 2.90 | -0.080 | -2.68% | 2.97 | 3.02 | 2.81 | 26,170.00 |
| Jun 13 2024 | 2.98 | -0.090 | -2.93% | 3.07 | 3.09 | 2.95 | 8,345.00 |
| Jun 12 2024 | 3.07 | 0.110 | 3.72% | 2.95 | 3.12 | 2.92 | 16,578.00 |
| Jun 11 2024 | 2.96 | -0.150 | -4.82% | 3.11 | 3.11 | 2.90 | 22,144.00 |
| Jun 10 2024 | 3.11 | -0.050 | -1.58% | 3.15 | 3.18 | 3.07 | 9,292.00 |
| Jun 09 2024 | 3.16 | 0.050 | 1.61% | 3.11 | 3.16 | 3.08 | 3,221.00 |
| Jun 08 2024 | 3.11 | -0.180 | -5.47% | 3.29 | 3.29 | 3.08 | 7,907.00 |
| Jun 07 2024 | 3.29 | -0.270 | -7.58% | 3.56 | 3.63 | 3.02 | 79,950.00 |
| Jun 06 2024 | 3.56 | -0.030 | -0.84% | 3.59 | 3.60 | 3.51 | 4,572.00 |
| Jun 05 2024 | 3.59 | 0.060 | 1.70% | 3.87 | 3.91 | 3.53 | 13,488.00 |
| Jun 04 2024 | 3.53 | 0.050 | 1.44% | 3.45 | 3.53 | 3.44 | 1,103.00 |
| Jun 03 2024 | 3.48 | 0.050 | 1.46% | 3.43 | 3.53 | 3.41 | 13,679.00 |
| Jun 02 2024 | 3.43 | -0.070 | -2.00% | 3.49 | 3.50 | 3.42 | 2,620.00 |
| Jun 01 2024 | 3.50 | 0.010 | 0.29% | 3.49 | 3.51 | 3.49 | 2,977.00 |
| May 31 2024 | 3.49 | -0.100 | -2.79% | 3.59 | 3.59 | 3.46 | 3,815.00 |
| May 30 2024 | 3.59 | -0.080 | -2.18% | 3.67 | 3.70 | 3.54 | 6,460.00 |
| May 29 2024 | 3.67 | -0.070 | -1.87% | 3.71 | 3.78 | 3.66 | 3,533.00 |
| May 28 2024 | 3.74 | -0.090 | -2.35% | 3.81 | 3.82 | 3.68 | 1,260.00 |
| May 27 2024 | 3.83 | 0.140 | 3.79% | 3.69 | 3.84 | 3.66 | 17,490.00 |
| May 26 2024 | 3.69 | -0.070 | -1.86% | 3.76 | 3.77 | 3.66 | 1,534.00 |
| May 25 2024 | 3.76 | -0.010 | -0.27% | 3.77 | 3.80 | 3.76 | 3,422.00 |
| May 24 2024 | 3.77 | 0.070 | 1.89% | 3.71 | 3.78 | 3.62 | 25,212.00 |
| May 23 2024 | 3.70 | -0.120 | -3.14% | 3.82 | 3.85 | 3.53 | 45,655.00 |
| May 22 2024 | 3.82 | -0.090 | -2.30% | 3.90 | 3.90 | 3.75 | 8,937.00 |
| May 21 2024 | 3.91 | 0.040 | 1.03% | 3.87 | 3.97 | 3.82 | 25,586.00 |
| May 20 2024 | 3.87 | 0.300 | 8.40% | 3.56 | 3.88 | 3.53 | 10,808.00 |
| May 19 2024 | 3.57 | -0.160 | -4.29% | 3.73 | 3.73 | 3.55 | 1,648.00 |
| May 18 2024 | 3.73 | 0.020 | 0.54% | 3.69 | 3.75 | 3.67 | 2,962.00 |
| May 17 2024 | 3.71 | 0.120 | 3.34% | 3.62 | 3.76 | 3.57 | 5,293.00 |
| May 16 2024 | 3.59 | -0.060 | -1.64% | 3.65 | 3.67 | 3.53 | 2,491.00 |
| May 15 2024 | 3.65 | 0.220 | 6.41% | 3.44 | 3.67 | 3.43 | 5,788.00 |
| May 14 2024 | 3.43 | -0.160 | -4.46% | 3.59 | 3.67 | 3.42 | 7,690.00 |
| May 13 2024 | 3.59 | 0.120 | 3.46% | 4.01 | 4.07 | 3.33 | 7,509.00 |
| May 12 2024 | 3.47 | -0.040 | -1.14% | 3.50 | 3.54 | 3.46 | 1,783.00 |
| May 11 2024 | 3.51 | -0.080 | -2.23% | 3.59 | 3.65 | 3.51 | 7,403.00 |
| May 10 2024 | 3.59 | -0.010 | -0.28% | 3.60 | 3.98 | 3.53 | 44,089.00 |
| May 09 2024 | 3.60 | 0.090 | 2.56% | 3.51 | 3.60 | 3.47 | 1,432.00 |
| May 08 2024 | 3.51 | -0.090 | -2.50% | 3.60 | 3.64 | 3.51 | 699.00 |
| May 07 2024 | 3.60 | -0.090 | -2.44% | 3.69 | 3.77 | 3.60 | 870.00 |
| May 06 2024 | 3.69 | -0.070 | -1.86% | 3.76 | 3.90 | 3.68 | 6,107.00 |
| May 05 2024 | 3.76 | 0.020 | 0.53% | 3.75 | 3.81 | 3.67 | 1,653.00 |
| May 04 2024 | 3.74 | -0.030 | -0.80% | 3.77 | 3.81 | 3.73 | 1,335.00 |
| May 03 2024 | 3.77 | 0.160 | 4.43% | 3.61 | 3.81 | 3.54 | 2,714.00 |
| May 02 2024 | 3.61 | 0.040 | 1.12% | 3.50 | 3.61 | 3.41 | 8,064.00 |
| May 01 2024 | 3.57 | -0.130 | -3.51% | 3.66 | 3.68 | 3.35 | 10,429.00 |
| Apr 30 2024 | 3.70 | -0.340 | -8.42% | 4.01 | 4.07 | 3.59 | 6,207.00 |
| Apr 29 2024 | 4.04 | 0.00 | 0.00% | 4.33 | 4.50 | 3.82 | 9,537.00 |
| Apr 28 2024 | 4.04 | 0.070 | 1.76% | 3.97 | 4.13 | 3.96 | 2,468.00 |
| Apr 27 2024 | 3.97 | 0.010 | 0.25% | 3.91 | 4.01 | 3.82 | 3,062.00 |
| Apr 26 2024 | 3.96 | -0.040 | -1.00% | 4.00 | 4.06 | 3.87 | 3,568.00 |
| Apr 25 2024 | 4.00 | 0.00 | 0.00% | 4.00 | 4.06 | 3.89 | 2,642.00 |
| Apr 24 2024 | 4.00 | -0.210 | -4.99% | 4.26 | 4.28 | 3.98 | 7,440.00 |
| Apr 23 2024 | 4.21 | -0.120 | -2.77% | 4.33 | 4.50 | 4.20 | 5,106.00 |
| Apr 22 2024 | 4.33 | 0.130 | 3.10% | 4.17 | 4.39 | 3.82 | 26,792.00 |
| Apr 21 2024 | 4.20 | -0.020 | -0.47% | 4.22 | 4.34 | 4.10 | 4,276.00 |
| Apr 20 2024 | 4.22 | 0.160 | 3.94% | 4.05 | 4.28 | 3.97 | 2,877.00 |
