Register for real-time alerts, custom portfolio, and market movers
QTUMUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 23 2024 | 2.60 | -0.070 | -2.70% | 2.67 | 2.74 | 2.54 | 92.00 |
| Jul 22 2024 | 2.67 | -0.120 | -4.35% | 2.80 | 2.81 | 2.67 | 83.00 |
| Jul 21 2024 | 2.79 | 0.060 | 2.02% | 2.76 | 2.81 | 2.68 | 230.00 |
| Jul 20 2024 | 2.74 | -0.020 | -0.62% | 2.75 | 2.80 | 2.70 | 193.00 |
| Jul 19 2024 | 2.75 | 0.090 | 3.43% | 2.66 | 2.76 | 2.59 | 284.00 |
| Jul 18 2024 | 2.66 | 0.00 | -0.13% | 2.67 | 2.84 | 2.61 | 218.00 |
| Jul 17 2024 | 2.67 | 0.100 | 3.94% | 2.57 | 2.74 | 2.57 | 348.00 |
| Jul 16 2024 | 2.57 | 0.00 | 0.00% | 2.59 | 2.60 | 2.47 | 216.00 |
| Jul 15 2024 | 2.57 | 0.120 | 4.70% | 2.44 | 2.57 | 2.44 | 254.00 |
| Jul 14 2024 | 2.45 | 0.090 | 3.96% | 2.37 | 2.45 | 2.36 | 164.00 |
| Jul 13 2024 | 2.36 | 0.040 | 1.75% | 2.33 | 2.38 | 2.31 | 37.00 |
| Jul 12 2024 | 2.32 | 0.070 | 2.94% | 2.27 | 2.32 | 2.23 | 166.00 |
| Jul 11 2024 | 2.25 | -0.010 | -0.59% | 2.26 | 2.32 | 2.23 | 98.00 |
| Jul 10 2024 | 2.26 | 0.010 | 0.66% | 2.24 | 2.30 | 2.22 | 48.00 |
| Jul 09 2024 | 2.25 | 0.070 | 3.15% | 2.18 | 2.25 | 2.17 | 144.00 |
| Jul 08 2024 | 2.18 | 0.050 | 2.39% | 2.10 | 2.24 | 2.04 | 224.00 |
| Jul 07 2024 | 2.13 | -0.150 | -6.68% | 2.27 | 2.27 | 2.12 | 82.00 |
| Jul 06 2024 | 2.28 | 0.120 | 5.48% | 2.16 | 2.28 | 2.16 | 29.00 |
| Jul 05 2024 | 2.16 | -0.050 | -2.09% | 2.08 | 2.18 | 1.92 | 134.00 |
| Jul 04 2024 | 2.21 | -0.250 | -10.12% | 2.45 | 2.45 | 2.21 | 410.00 |
| Jul 03 2024 | 2.46 | -0.110 | -4.43% | 2.57 | 2.58 | 2.44 | 29.00 |
| Jul 02 2024 | 2.57 | 0.010 | 0.49% | 2.56 | 2.58 | 2.53 | 25.00 |
| Jul 01 2024 | 2.56 | -0.060 | -2.14% | 2.61 | 2.64 | 2.55 | 31.00 |
| Jun 30 2024 | 2.62 | 0.110 | 4.21% | 2.51 | 2.62 | 2.49 | 32.00 |
| Jun 29 2024 | 2.51 | -0.050 | -1.93% | 2.57 | 2.61 | 2.51 | 40.00 |
| Jun 28 2024 | 2.56 | -0.050 | -1.88% | 2.60 | 2.66 | 2.56 | 30.00 |
| Jun 27 2024 | 2.61 | 0.040 | 1.42% | 2.54 | 2.62 | 2.52 | 80.00 |
| Jun 26 2024 | 2.57 | 0.00 | 0.00% | 2.57 | 2.57 | 2.57 | 0.00 |
| Jun 25 2024 | 2.57 | 0.080 | 3.19% | 2.52 | 2.60 | 2.51 | 159.00 |
| Jun 24 2024 | 2.49 | -0.010 | -0.59% | 2.51 | 2.53 | 2.39 | 39.00 |
| Jun 23 2024 | 2.51 | -0.040 | -1.62% | 2.56 | 2.60 | 2.50 | 333.00 |
| Jun 22 2024 | 2.55 | 0.030 | 1.20% | 2.52 | 2.56 | 2.52 | 62.00 |
| Jun 21 2024 | 2.52 | 0.00 | 0.00% | 2.52 | 2.52 | 2.52 | 0.00 |
| Jun 20 2024 | 2.52 | 0.00 | 0.00% | 2.52 | 2.52 | 2.52 | 0.00 |
| Jun 19 2024 | 2.52 | 0.00 | -0.07% | 2.50 | 2.58 | 2.48 | 64.00 |
| Jun 18 2024 | 2.52 | -0.440 | -14.86% | 2.73 | 2.73 | 2.39 | 860.00 |
| Jun 17 2024 | 2.96 | 0.00 | 0.00% | 2.96 | 2.96 | 2.96 | 0.00 |
| Jun 16 2024 | 2.96 | 0.020 | 0.67% | 2.94 | 2.98 | 2.90 | 270.00 |
| Jun 15 2024 | 2.94 | 0.060 | 2.20% | 2.88 | 2.95 | 2.88 | 55.00 |
| Jun 14 2024 | 2.88 | -0.100 | -3.21% | 2.96 | 3.02 | 2.83 | 127.00 |
| Jun 13 2024 | 2.97 | -0.100 | -3.40% | 3.07 | 3.09 | 2.95 | 155.00 |
| Jun 12 2024 | 3.08 | 0.120 | 3.88% | 2.95 | 3.13 | 2.93 | 70.00 |
| Jun 11 2024 | 2.96 | -0.150 | -4.86% | 3.11 | 3.11 | 2.92 | 80.00 |
| Jun 10 2024 | 3.11 | -0.040 | -1.27% | 3.15 | 3.18 | 3.07 | 68.00 |
| Jun 09 2024 | 3.15 | 0.040 | 1.30% | 3.10 | 3.16 | 3.08 | 192.00 |
| Jun 08 2024 | 3.11 | -0.170 | -5.32% | 3.26 | 3.29 | 3.09 | 113.00 |
| Jun 07 2024 | 3.29 | -0.260 | -7.42% | 3.54 | 3.63 | 3.04 | 95.00 |
| Jun 06 2024 | 3.55 | -0.030 | -0.78% | 3.58 | 3.60 | 3.52 | 140.00 |
| Jun 05 2024 | 3.58 | 0.060 | 1.60% | 3.55 | 3.62 | 3.53 | 52.00 |
| Jun 04 2024 | 3.52 | 0.050 | 1.41% | 3.47 | 3.53 | 3.43 | 44.00 |
| Jun 03 2024 | 3.47 | 0.040 | 1.30% | 3.43 | 3.53 | 3.42 | 115.00 |
| Jun 02 2024 | 3.43 | -0.050 | -1.57% | 3.48 | 3.51 | 3.41 | 123.00 |
| Jun 01 2024 | 3.48 | -0.020 | -0.44% | 3.49 | 3.52 | 3.47 | 32.00 |
| May 31 2024 | 3.50 | -0.160 | -4.40% | 3.57 | 3.58 | 3.47 | 204.00 |
| May 30 2024 | 3.66 | 0.00 | 0.00% | 3.66 | 3.66 | 3.66 | 0.00 |
| May 29 2024 | 3.66 | -0.070 | -2.00% | 3.73 | 3.78 | 3.66 | 352.00 |
| May 28 2024 | 3.74 | -0.080 | -2.01% | 3.82 | 3.82 | 3.69 | 295.00 |
| May 27 2024 | 3.81 | 0.110 | 2.87% | 3.69 | 3.84 | 3.66 | 218.00 |
| May 26 2024 | 3.71 | -0.060 | -1.63% | 3.77 | 3.77 | 3.68 | 98.00 |
| May 25 2024 | 3.77 | 0.00 | -0.01% | 3.77 | 3.81 | 3.76 | 178.00 |
| May 24 2024 | 3.77 | 0.060 | 1.74% | 3.71 | 3.78 | 3.63 | 184.00 |
| May 23 2024 | 3.70 | -0.110 | -2.95% | 3.83 | 3.85 | 3.55 | 387.00 |
| May 22 2024 | 3.82 | -0.090 | -2.34% | 3.90 | 3.90 | 3.76 | 79.00 |
| May 21 2024 | 3.91 | 0.330 | 9.27% | 3.88 | 3.96 | 3.82 | 267.00 |
| May 20 2024 | 3.58 | 0.00 | 0.00% | 3.58 | 3.58 | 3.58 | 0.00 |
| May 19 2024 | 3.58 | -0.130 | -3.61% | 3.70 | 3.74 | 3.57 | 48.00 |
| May 18 2024 | 3.71 | 0.020 | 0.43% | 3.70 | 3.73 | 3.67 | 134.00 |
| May 17 2024 | 3.69 | 0.090 | 2.62% | 3.61 | 3.75 | 3.57 | 222.00 |
| May 16 2024 | 3.60 | -0.040 | -1.18% | 3.64 | 3.67 | 3.55 | 90.00 |
| May 15 2024 | 3.64 | 0.200 | 5.96% | 3.44 | 3.68 | 3.43 | 51.00 |
| May 14 2024 | 3.44 | -0.170 | -4.75% | 3.59 | 3.61 | 3.42 | 64.00 |
| May 13 2024 | 3.61 | 0.140 | 3.97% | 3.47 | 3.63 | 3.34 | 148.00 |
| May 12 2024 | 3.47 | -0.020 | -0.71% | 3.51 | 3.55 | 3.45 | 91.00 |
| May 11 2024 | 3.50 | -0.090 | -2.48% | 3.56 | 3.58 | 3.49 | 133.00 |
| May 10 2024 | 3.59 | -0.030 | -0.79% | 3.61 | 3.90 | 3.51 | 243.00 |
| May 09 2024 | 3.61 | 0.00 | 0.13% | 3.52 | 3.64 | 3.46 | 124.00 |
| May 08 2024 | 3.61 | 0.00 | 0.00% | 3.61 | 3.61 | 3.61 | 0.00 |
| May 07 2024 | 3.61 | -0.100 | -2.68% | 3.67 | 3.75 | 3.60 | 2.00 |
| May 06 2024 | 3.71 | -0.040 | -1.13% | 3.77 | 3.81 | 3.68 | 9.00 |
| May 05 2024 | 3.75 | 0.030 | 0.70% | 3.74 | 3.75 | 3.69 | 3.00 |
| May 04 2024 | 3.73 | -0.020 | -0.52% | 3.73 | 3.76 | 3.73 | 1.00 |
| May 03 2024 | 3.74 | 0.170 | 4.81% | 3.57 | 3.80 | 3.53 | 4,360.00 |
| May 02 2024 | 3.57 | 0.00 | 0.00% | 3.57 | 3.57 | 3.57 | 0.00 |
| May 01 2024 | 3.57 | -0.110 | -2.89% | 3.68 | 3.68 | 3.37 | 1,221.00 |
| Apr 30 2024 | 3.68 | -0.360 | -8.89% | 4.01 | 4.07 | 3.59 | 2,478.00 |
| Apr 29 2024 | 4.04 | 0.090 | 2.28% | 3.98 | 4.18 | 3.82 | 1,864.00 |
| Apr 28 2024 | 3.95 | -0.020 | -0.38% | 3.96 | 4.13 | 3.93 | 1,940.00 |
| Apr 27 2024 | 3.96 | -0.010 | -0.21% | 3.98 | 4.01 | 3.82 | 832.00 |
| Apr 26 2024 | 3.97 | -0.030 | -0.73% | 4.01 | 4.06 | 3.87 | 1,083.00 |
| Apr 25 2024 | 4.00 | -0.220 | -5.18% | 4.04 | 4.07 | 3.89 | 1,329.00 |
