Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
QTUMETH Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 22 2024 | 0.000781 | -0.000013 | -1.64% | 0.000778 | 0.000794 | 0.000774 | 1,062.00 |
| Jul 21 2024 | 0.000794 | 0.000021 | 2.72% | 0.000792 | 0.000794 | 0.000768 | 2,579.00 |
| Jul 20 2024 | 0.000773 | -0.00000800 | -1.02% | 0.000775 | 0.000792 | 0.000768 | 1,221.00 |
| Jul 19 2024 | 0.000781 | 0.00000200 | 0.26% | 0.000778 | 0.00079 | 0.000768 | 1,193.00 |
| Jul 18 2024 | 0.000779 | -0.00000700 | -0.89% | 0.000787 | 0.000819 | 0.000771 | 1,270.00 |
| Jul 17 2024 | 0.000786 | 0.00005 | 6.79% | 0.000736 | 0.00079 | 0.000736 | 401.00 |
| Jul 16 2024 | 0.000736 | -0.00000200 | -0.27% | 0.00074 | 0.000744 | 0.000736 | 356.00 |
| Jul 15 2024 | 0.000738 | -0.000017 | -2.25% | 0.000744 | 0.000755 | 0.000738 | 542.00 |
| Jul 14 2024 | 0.000755 | 0.000013 | 1.75% | 0.000748 | 0.000759 | 0.000742 | 2,069.00 |
| Jul 13 2024 | 0.000742 | -0.00000200 | -0.27% | 0.000738 | 0.000751 | 0.000738 | 43.00 |
| Jul 12 2024 | 0.000744 | 0.000011 | 1.50% | 0.000733 | 0.000744 | 0.000733 | 169.00 |
| Jul 11 2024 | 0.000733 | 0.00000500 | 0.69% | 0.000733 | 0.000733 | 0.000728 | 69.00 |
| Jul 10 2024 | 0.000728 | 0.00000100 | 0.14% | 0.000727 | 0.000737 | 0.000727 | 92.00 |
| Jul 09 2024 | 0.000727 | 0.00000600 | 0.83% | 0.000731 | 0.000731 | 0.000721 | 53.00 |
| Jul 08 2024 | 0.000721 | -0.00000200 | -0.28% | 0.000734 | 0.000734 | 0.000721 | 178.00 |
| Jul 07 2024 | 0.000723 | -0.000019 | -2.56% | 0.000736 | 0.000746 | 0.000723 | 383.00 |
| Jul 06 2024 | 0.000742 | 0.000019 | 2.63% | 0.000723 | 0.000744 | 0.000723 | 2,982.00 |
| Jul 05 2024 | 0.000723 | 0.000011 | 1.54% | 0.000722 | 0.000723 | 0.000658 | 3,744.00 |
| Jul 04 2024 | 0.000712 | -0.000039 | -5.19% | 0.000751 | 0.000751 | 0.000712 | 283.00 |
| Jul 03 2024 | 0.000751 | 0.00000800 | 1.08% | 0.000743 | 0.000763 | 0.000743 | 80.00 |
| Jul 02 2024 | 0.000743 | -0.00000700 | -0.93% | 0.000744 | 0.00075 | 0.000743 | 44.00 |
| Jul 01 2024 | 0.00075 | -0.00000800 | -1.06% | 0.000758 | 0.000758 | 0.000739 | 9.00 |
| Jun 30 2024 | 0.000758 | 0.00000400 | 0.53% | 0.000754 | 0.000758 | 0.000743 | 12.00 |
| Jun 29 2024 | 0.000754 | -0.000013 | -1.69% | 0.000774 | 0.000774 | 0.000754 | 444.00 |
| Jun 28 2024 | 0.000767 | 0.000012 | 1.59% | 0.000755 | 0.000774 | 0.000753 | 442.00 |
| Jun 27 2024 | 0.000755 | -0.00000400 | -0.53% | 0.000759 | 0.000759 | 0.000751 | 66.00 |
| Jun 26 2024 | 0.000759 | 0.00 | 0.00% | 0.000759 | 0.000759 | 0.000759 | 29.00 |
| Jun 25 2024 | 0.000759 | 0.000017 | 2.29% | 0.000744 | 0.000759 | 0.000732 | 34.00 |
| Jun 24 2024 | 0.000742 | 0.00000700 | 0.95% | 0.000735 | 0.000744 | 0.000724 | 125.00 |
| Jun 23 2024 | 0.000735 | 0.00000700 | 0.96% | 0.000728 | 0.000742 | 0.000728 | 62.00 |
| Jun 22 2024 | 0.000728 | 0.00000100 | 0.14% | 0.000733 | 0.000733 | 0.000723 | 594.00 |
| Jun 21 2024 | 0.000727 | 0.00000500 | 0.69% | 0.000722 | 0.000733 | 0.000722 | 81.00 |
| Jun 20 2024 | 0.000722 | 0.000013 | 1.83% | 0.000717 | 0.000728 | 0.000709 | 129.00 |
| Jun 19 2024 | 0.000709 | -0.000012 | -1.66% | 0.000728 | 0.000728 | 0.000709 | 53.00 |
| Jun 18 2024 | 0.000721 | -0.000067 | -8.50% | 0.00079 | 0.000798 | 0.000717 | 673.00 |
| Jun 17 2024 | 0.000788 | -0.000034 | -4.14% | 0.000825 | 0.000825 | 0.000783 | 169.00 |
| Jun 16 2024 | 0.000822 | -0.00000600 | -0.72% | 0.00083 | 0.00083 | 0.000821 | 92.00 |
| Jun 15 2024 | 0.000828 | -0.00000200 | -0.24% | 0.000842 | 0.000843 | 0.000828 | 734.00 |
| Jun 14 2024 | 0.00083 | -0.000026 | -3.04% | 0.000865 | 0.000865 | 0.00083 | 639.00 |
| Jun 13 2024 | 0.000856 | -0.00000700 | -0.81% | 0.000857 | 0.000872 | 0.000856 | 79.00 |
| Jun 12 2024 | 0.000863 | 0.000011 | 1.29% | 0.000847 | 0.000863 | 0.000847 | 90.00 |
| Jun 11 2024 | 0.000852 | 0.00000300 | 0.35% | 0.000856 | 0.000861 | 0.00084 | 152.00 |
| Jun 10 2024 | 0.000849 | -0.00000100 | -0.12% | 0.000845 | 0.000856 | 0.000844 | 94.00 |
| Jun 09 2024 | 0.00085 | 0.00000400 | 0.47% | 0.000846 | 0.00085 | 0.000843 | 1,232.00 |
| Jun 08 2024 | 0.000846 | -0.000037 | -4.19% | 0.000943 | 0.000943 | 0.000842 | 4,105.00 |
| Jun 07 2024 | 0.000883 | -0.000044 | -4.75% | 0.000927 | 0.000953 | 0.000842 | 2,785.00 |
| Jun 06 2024 | 0.000927 | 0.00 | 0.00% | 0.000932 | 0.000932 | 0.000927 | 88.00 |
| Jun 05 2024 | 0.000927 | 0.00000600 | 0.65% | 0.000921 | 0.000938 | 0.000921 | 39.00 |
| Jun 04 2024 | 0.000921 | -0.00000100 | -0.11% | 0.000922 | 0.000922 | 0.000915 | 17.00 |
| Jun 03 2024 | 0.000922 | 0.000015 | 1.65% | 0.000919 | 0.000922 | 0.000907 | 32.00 |
| Jun 02 2024 | 0.000907 | -0.00001 | -1.09% | 0.000925 | 0.000925 | 0.000907 | 28.00 |
| Jun 01 2024 | 0.000917 | -0.000012 | -1.29% | 0.000932 | 0.000932 | 0.000917 | 363.00 |
| May 31 2024 | 0.000929 | -0.000031 | -3.23% | 0.000957 | 0.00096 | 0.000929 | 535.00 |
| May 30 2024 | 0.00096 | -0.000012 | -1.23% | 0.000982 | 0.000982 | 0.000957 | 208.00 |
| May 29 2024 | 0.000972 | -0.00000100 | -0.10% | 0.000967 | 0.000988 | 0.000966 | 372.00 |
| May 28 2024 | 0.000973 | -0.00000700 | -0.71% | 0.000965 | 0.000985 | 0.000962 | 687.00 |
| May 27 2024 | 0.00098 | 0.000018 | 1.87% | 0.000962 | 0.000985 | 0.000936 | 418.00 |
| May 26 2024 | 0.000962 | -0.000045 | -4.47% | 0.001007 | 0.001007 | 0.000962 | 84.00 |
| May 25 2024 | 0.001007 | 0.00000100 | 0.10% | 0.00101 | 0.00101 | 0.001006 | 179.00 |
| May 24 2024 | 0.001006 | 0.000037 | 3.82% | 0.000972 | 0.001018 | 0.000958 | 1,397.00 |
| May 23 2024 | 0.000969 | -0.000048 | -4.72% | 0.001027 | 0.001027 | 0.000958 | 1,061.00 |
| May 22 2024 | 0.001017 | -0.000011 | -1.07% | 0.001019 | 0.001056 | 0.001017 | 1,862.00 |
| May 21 2024 | 0.001028 | -0.000031 | -2.93% | 0.001169 | 0.001169 | 0.001017 | 2,729.00 |
| May 20 2024 | 0.001059 | -0.000119 | -10.10% | 0.001179 | 0.001179 | 0.001059 | 860.00 |
| May 19 2024 | 0.001178 | -0.00000800 | -0.67% | 0.001186 | 0.001186 | 0.001178 | 19.00 |
| May 18 2024 | 0.001186 | -0.000013 | -1.08% | 0.001206 | 0.001206 | 0.001183 | 640.00 |
| May 17 2024 | 0.001199 | -0.000027 | -2.20% | 0.001218 | 0.001244 | 0.001199 | 1,411.00 |
| May 16 2024 | 0.001226 | 0.000018 | 1.49% | 0.001206 | 0.001227 | 0.001197 | 1,088.00 |
| May 15 2024 | 0.001208 | 0.000012 | 1.00% | 0.00121 | 0.00121 | 0.001192 | 689.00 |
| May 14 2024 | 0.001196 | -0.000021 | -1.73% | 0.001217 | 0.00123 | 0.001196 | 434.00 |
| May 13 2024 | 0.001217 | 0.000028 | 2.35% | 0.001203 | 0.001217 | 0.001163 | 819.00 |
| May 12 2024 | 0.001189 | -0.000025 | -2.06% | 0.001207 | 0.001207 | 0.001189 | 23.00 |
| May 11 2024 | 0.001214 | -0.000016 | -1.30% | 0.001248 | 0.001248 | 0.001213 | 279.00 |
| May 10 2024 | 0.00123 | 0.00004 | 3.36% | 0.001189 | 0.001311 | 0.001189 | 2,912.00 |
| May 09 2024 | 0.00119 | -0.00000900 | -0.75% | 0.001199 | 0.001199 | 0.001171 | 186.00 |
| May 08 2024 | 0.001199 | -0.00000200 | -0.17% | 0.001214 | 0.001214 | 0.001188 | 307.00 |
| May 07 2024 | 0.001201 | -0.00000800 | -0.66% | 0.001207 | 0.001214 | 0.001201 | 276.00 |
| May 06 2024 | 0.001209 | 0.00000900 | 0.75% | 0.0012 | 0.001214 | 0.001198 | 277.00 |
| May 05 2024 | 0.0012 | -0.00000400 | -0.33% | 0.001204 | 0.001204 | 0.001198 | 7.00 |
| May 04 2024 | 0.001204 | -0.000016 | -1.31% | 0.001204 | 0.001221 | 0.001204 | 27.00 |
| May 03 2024 | 0.00122 | 0.000017 | 1.41% | 0.001185 | 0.001221 | 0.001185 | 136.00 |
| May 02 2024 | 0.001203 | 0.00000300 | 0.25% | 0.001194 | 0.001203 | 0.00117 | 751.00 |
| May 01 2024 | 0.0012 | -0.000029 | -2.36% | 0.001242 | 0.001242 | 0.001188 | 596.00 |
| Apr 30 2024 | 0.001229 | -0.000024 | -1.92% | 0.001251 | 0.001267 | 0.001229 | 230.00 |
| Apr 29 2024 | 0.001253 | 0.000044 | 3.64% | 0.001215 | 0.001276 | 0.001208 | 2,145.00 |
| Apr 28 2024 | 0.001209 | -0.000016 | -1.31% | 0.001243 | 0.001244 | 0.001209 | 406.00 |
| Apr 27 2024 | 0.001225 | -0.000047 | -3.69% | 0.001285 | 0.00129 | 0.001225 | 306.00 |
| Apr 26 2024 | 0.001272 | 0.00000100 | 0.08% | 0.001276 | 0.00129 | 0.001241 | 664.00 |
| Apr 25 2024 | 0.001271 | -0.000016 | -1.24% | 0.00127 | 0.001288 | 0.001251 | 784.00 |
| Apr 24 2024 | 0.001287 | -0.000035 | -2.65% | 0.001324 | 0.001338 | 0.001267 | 618.00 |
