Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
QTUMBTC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 21 2024 | 0.00005690 | 0.00000200 | 3.66% | 0.00005400 | 0.00005690 | 0.00005400 | 953.00 |
| May 20 2024 | 0.00005470 | -0.00000100 | -1.78% | 0.00005390 | 0.00005660 | 0.00005390 | 673.00 |
| May 19 2024 | 0.00005620 | -0.00000040 | -0.71% | 0.00005660 | 0.00005660 | 0.00005390 | 213.00 |
| May 18 2024 | 0.00005660 | 0.00000010 | 0.18% | 0.00005650 | 0.00005690 | 0.00005390 | 140.00 |
| May 17 2024 | 0.00005650 | 0.00000100 | 1.80% | 0.00005480 | 0.00005690 | 0.00005480 | 1,400.00 |
| May 16 2024 | 0.00005550 | -0.00000010 | -0.18% | 0.00005540 | 0.00005560 | 0.00005390 | 1,189.00 |
| May 15 2024 | 0.00005560 | -0.00000050 | -0.89% | 0.00005670 | 0.00005710 | 0.00005370 | 1,254.00 |
| May 14 2024 | 0.00005610 | -0.00000100 | -1.75% | 0.00005720 | 0.00005790 | 0.00005610 | 2,616.00 |
| May 13 2024 | 0.00005720 | 0.00000050 | 0.88% | 0.00005790 | 0.00005790 | 0.00005530 | 1,514.00 |
| May 12 2024 | 0.00005670 | -0.00000100 | -1.73% | 0.00005850 | 0.00005850 | 0.00005670 | 1,325.00 |
| May 11 2024 | 0.00005790 | -0.00000070 | -1.19% | 0.00005970 | 0.00005990 | 0.00005790 | 1,446.00 |
| May 10 2024 | 0.00005860 | 0.00000040 | 0.69% | 0.00005820 | 0.00006280 | 0.00005820 | 12,080.00 |
| May 09 2024 | 0.00005820 | 0.00000010 | 0.17% | 0.00005840 | 0.00005860 | 0.00005720 | 1,426.00 |
| May 08 2024 | 0.00005810 | -0.00000200 | -3.34% | 0.00005990 | 0.00005990 | 0.00005690 | 1,204.00 |
| May 07 2024 | 0.00005990 | 0.00000030 | 0.50% | 0.00005960 | 0.00005990 | 0.00005770 | 1,382.00 |
| May 06 2024 | 0.00005960 | -0.00000080 | -1.32% | 0.00006040 | 0.00006060 | 0.00005860 | 1,530.00 |
| May 05 2024 | 0.00006040 | -0.00000050 | -0.82% | 0.00006000 | 0.00006110 | 0.00005670 | 1,337.00 |
| May 04 2024 | 0.00006090 | -0.00000020 | -0.33% | 0.00006110 | 0.00006110 | 0.00005850 | 1,429.00 |
| May 03 2024 | 0.00006110 | 0.00000000 | 0.00% | 0.00006110 | 0.00006110 | 0.00006110 | 1,224.00 |
| May 02 2024 | 0.00006110 | -0.00000060 | -0.97% | 0.00006090 | 0.00006170 | 0.00006030 | 1,362.00 |
| May 01 2024 | 0.00006170 | -0.00000300 | -4.64% | 0.00006460 | 0.00006460 | 0.00005840 | 1,759.00 |
| Apr 30 2024 | 0.00006460 | 0.00000100 | 1.57% | 0.00006350 | 0.00006460 | 0.00006350 | 579.00 |
| Apr 29 2024 | 0.00006360 | -0.00000010 | -0.16% | 0.00006370 | 0.00006590 | 0.00006200 | 4,638.00 |
| Apr 28 2024 | 0.00006370 | 0.00000070 | 1.11% | 0.00006300 | 0.00006370 | 0.00006300 | 201.00 |
| Apr 27 2024 | 0.00006300 | -0.00000060 | -0.94% | 0.00006270 | 0.00006360 | 0.00006270 | 78.00 |
| Apr 26 2024 | 0.00006360 | 0.00000000 | 0.00% | 0.00006360 | 0.00006360 | 0.00006230 | 323.00 |
| Apr 25 2024 | 0.00006360 | 0.00000100 | 1.60% | 0.00006350 | 0.00006360 | 0.00006210 | 462.00 |
| Apr 24 2024 | 0.00006240 | -0.00000300 | -4.60% | 0.00006520 | 0.00006530 | 0.00006230 | 662.00 |
| Apr 23 2024 | 0.00006520 | -0.00000030 | -0.46% | 0.00006720 | 0.00006720 | 0.00006520 | 1,127.00 |
| Apr 22 2024 | 0.00006550 | 0.00000010 | 0.15% | 0.00006460 | 0.00006720 | 0.00006430 | 966.00 |
| Apr 21 2024 | 0.00006540 | -0.00000070 | -1.06% | 0.00006440 | 0.00006730 | 0.00006430 | 2,106.00 |
| Apr 20 2024 | 0.00006610 | 0.00000200 | 3.11% | 0.00006480 | 0.00006730 | 0.00006300 | 625.00 |
| Apr 19 2024 | 0.00006440 | 0.00000090 | 1.42% | 0.00006290 | 0.00006740 | 0.00006250 | 2,143.00 |
| Apr 18 2024 | 0.00006350 | 0.00000200 | 3.25% | 0.00006210 | 0.00006740 | 0.00006050 | 3,533.00 |
| Apr 17 2024 | 0.00006150 | -0.00000200 | -3.15% | 0.00006220 | 0.00006340 | 0.00006060 | 2,786.00 |
| Apr 16 2024 | 0.00006340 | -0.00000400 | -5.93% | 0.00006770 | 0.00006770 | 0.00006120 | 3,751.00 |
| Apr 15 2024 | 0.00006740 | 0.00000100 | 1.51% | 0.00006110 | 0.00007180 | 0.00005890 | 9,712.00 |
| Apr 14 2024 | 0.00006620 | 0.00000600 | 10.05% | 0.00006560 | 0.00006700 | 0.00005610 | 54,646.00 |
| Apr 13 2024 | 0.00005970 | -0.00001200 | -16.69% | 0.00007460 | 0.00007460 | 0.00005610 | 35,312.00 |
| Apr 12 2024 | 0.00007190 | -0.00000200 | -2.70% | 0.00007620 | 0.00008030 | 0.00006570 | 9,546.00 |
| Apr 11 2024 | 0.00007420 | 0.00000300 | 4.21% | 0.00006990 | 0.00008050 | 0.00006960 | 6,078.00 |
| Apr 10 2024 | 0.00007130 | 0.00000300 | 4.39% | 0.00006830 | 0.00007620 | 0.00006590 | 9,338.00 |
| Apr 09 2024 | 0.00006840 | -0.00000200 | -2.84% | 0.00007010 | 0.00007190 | 0.00006600 | 7,149.00 |
| Apr 08 2024 | 0.00007030 | 0.00000700 | 11.04% | 0.00006320 | 0.00007190 | 0.00006190 | 8,584.00 |
| Apr 07 2024 | 0.00006340 | 0.00000000 | 0.00% | 0.00006350 | 0.00006350 | 0.00006260 | 771.00 |
| Apr 06 2024 | 0.00006340 | 0.00000010 | 0.16% | 0.00006220 | 0.00006400 | 0.00006220 | 1,700.00 |
| Apr 05 2024 | 0.00006330 | 0.00000070 | 1.12% | 0.00006380 | 0.00006390 | 0.00006080 | 1,949.00 |
| Apr 04 2024 | 0.00006260 | 0.00000000 | 0.00% | 0.00006360 | 0.00006450 | 0.00006250 | 1,443.00 |
| Apr 03 2024 | 0.00006260 | -0.00000100 | -1.56% | 0.00006300 | 0.00006410 | 0.00006250 | 1,239.00 |
| Apr 02 2024 | 0.00006400 | -0.00000060 | -0.93% | 0.00006450 | 0.00006590 | 0.00006250 | 1,655.00 |
| Apr 01 2024 | 0.00006460 | -0.00000400 | -5.82% | 0.00006840 | 0.00006940 | 0.00006440 | 5,284.00 |
| Mar 31 2024 | 0.00006870 | 0.00000030 | 0.44% | 0.00006840 | 0.00006940 | 0.00006760 | 1,819.00 |
| Mar 30 2024 | 0.00006840 | -0.00000200 | -2.84% | 0.00006950 | 0.00007060 | 0.00006840 | 795.00 |
| Mar 29 2024 | 0.00007040 | 0.00000300 | 4.43% | 0.00006640 | 0.00007060 | 0.00006640 | 1,239.00 |
| Mar 28 2024 | 0.00006770 | 0.00000090 | 1.35% | 0.00006650 | 0.00006770 | 0.00006480 | 486.00 |
| Mar 27 2024 | 0.00006680 | -0.00000200 | -2.93% | 0.00006830 | 0.00006830 | 0.00006480 | 435.00 |
| Mar 26 2024 | 0.00006830 | 0.00000080 | 1.19% | 0.00006840 | 0.00006840 | 0.00006460 | 215.00 |
| Mar 25 2024 | 0.00006750 | 0.00000090 | 1.35% | 0.00006660 | 0.00006840 | 0.00006650 | 380.00 |
| Mar 24 2024 | 0.00006660 | -0.00000060 | -0.89% | 0.00006650 | 0.00006930 | 0.00006610 | 332.00 |
| Mar 23 2024 | 0.00006720 | 0.00000300 | 4.64% | 0.00006440 | 0.00006760 | 0.00006440 | 395.00 |
| Mar 22 2024 | 0.00006460 | -0.00000050 | -0.77% | 0.00006440 | 0.00006570 | 0.00006310 | 585.00 |
| Mar 21 2024 | 0.00006510 | 0.00000100 | 1.57% | 0.00006290 | 0.00006510 | 0.00006290 | 757.00 |
| Mar 20 2024 | 0.00006360 | 0.00000100 | 1.61% | 0.00006620 | 0.00006620 | 0.00006210 | 1,462.00 |
| Mar 19 2024 | 0.00006210 | -0.00000200 | -3.13% | 0.00006770 | 0.00006770 | 0.00006040 | 2,625.00 |
| Mar 18 2024 | 0.00006400 | -0.00000300 | -4.45% | 0.00006720 | 0.00006820 | 0.00006400 | 1,120.00 |
| Mar 17 2024 | 0.00006740 | -0.00000040 | -0.59% | 0.00006970 | 0.00006970 | 0.00006460 | 1,818.00 |
| Mar 16 2024 | 0.00006780 | -0.00000400 | -5.59% | 0.00007030 | 0.00007290 | 0.00006630 | 1,339.00 |
| Mar 15 2024 | 0.00007160 | -0.00000050 | -0.69% | 0.00007110 | 0.00007380 | 0.00006920 | 2,350.00 |
| Mar 14 2024 | 0.00007210 | -0.00000300 | -4.01% | 0.00007350 | 0.00007580 | 0.00007110 | 1,665.00 |
| Mar 13 2024 | 0.00007480 | -0.00000020 | -0.27% | 0.00007320 | 0.00007640 | 0.00007230 | 2,888.00 |
| Mar 12 2024 | 0.00007500 | 0.00000200 | 2.74% | 0.00007140 | 0.00007500 | 0.00006980 | 2,796.00 |
| Mar 11 2024 | 0.00007300 | 0.00000050 | 0.69% | 0.00007260 | 0.00007310 | 0.00007070 | 1,738.00 |
| Mar 10 2024 | 0.00007250 | -0.00000400 | -5.22% | 0.00007560 | 0.00007730 | 0.00007170 | 3,197.00 |
| Mar 09 2024 | 0.00007660 | 0.00000200 | 2.70% | 0.00007320 | 0.00007730 | 0.00007320 | 3,009.00 |
| Mar 08 2024 | 0.00007420 | -0.00000100 | -1.33% | 0.00007260 | 0.00007670 | 0.00007240 | 2,814.00 |
| Mar 07 2024 | 0.00007540 | -0.00000030 | -0.40% | 0.00007180 | 0.00007650 | 0.00007180 | 3,097.00 |
| Mar 06 2024 | 0.00007570 | -0.00000080 | -1.05% | 0.00007990 | 0.00008340 | 0.00007170 | 6,827.00 |
| Mar 05 2024 | 0.00007650 | -0.00000100 | -1.29% | 0.00008600 | 0.00009050 | 0.00007300 | 17,125.00 |
| Mar 04 2024 | 0.00007780 | 0.00001100 | 16.39% | 0.00006670 | 0.00009480 | 0.00006620 | 32,157.00 |
| Mar 03 2024 | 0.00006710 | -0.00000200 | -2.88% | 0.00006650 | 0.00007030 | 0.00006120 | 7,317.00 |
| Mar 02 2024 | 0.00006940 | 0.00000700 | 11.13% | 0.00006180 | 0.00006940 | 0.00006150 | 9,951.00 |
| Mar 01 2024 | 0.00006290 | 0.00000400 | 6.83% | 0.00006010 | 0.00006290 | 0.00005840 | 3,672.00 |
| Feb 29 2024 | 0.00005860 | 0.00000200 | 3.51% | 0.00006080 | 0.00006210 | 0.00005630 | 3,970.00 |
| Feb 28 2024 | 0.00005700 | -0.00000400 | -6.59% | 0.00006020 | 0.00006160 | 0.00005630 | 3,273.00 |
| Feb 27 2024 | 0.00006070 | -0.00000200 | -3.17% | 0.00006550 | 0.00006550 | 0.00005990 | 2,502.00 |
| Feb 26 2024 | 0.00006300 | -0.00000300 | -4.57% | 0.00006630 | 0.00006670 | 0.00006300 | 830.00 |
| Feb 25 2024 | 0.00006570 | 0.00000100 | 1.56% | 0.00006420 | 0.00006750 | 0.00006360 | 4,051.00 |
| Feb 24 2024 | 0.00006420 | 0.00000100 | 1.58% | 0.00006240 | 0.00006500 | 0.00006220 | 810.00 |
| Feb 23 2024 | 0.00006320 | -0.00000030 | -0.47% | 0.00006430 | 0.00006510 | 0.00006220 | 734.00 |
| Feb 22 2024 | 0.00006350 | -0.00000020 | -0.31% | 0.00006340 | 0.00006510 | 0.00006230 | 1,415.00 |
