Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
QTUMBTC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 18 2024 | 0.00004180 | 0.00000030 | 0.72% | 0.00004150 | 0.00004390 | 0.00004100 | 3,563.00 |
| Jul 17 2024 | 0.00004150 | 0.00000200 | 5.08% | 0.00003940 | 0.00004240 | 0.00003920 | 2,996.00 |
| Jul 16 2024 | 0.00003940 | -0.00000020 | -0.51% | 0.00003960 | 0.00004020 | 0.00003930 | 2,481.00 |
| Jul 15 2024 | 0.00003960 | -0.00000050 | -1.25% | 0.00004020 | 0.00004030 | 0.00003910 | 2,822.00 |
| Jul 14 2024 | 0.00004010 | 0.00000030 | 0.75% | 0.00003990 | 0.00004050 | 0.00003920 | 2,831.00 |
| Jul 13 2024 | 0.00003980 | -0.00000040 | -1.00% | 0.00004010 | 0.00004070 | 0.00003960 | 2,996.00 |
| Jul 12 2024 | 0.00004020 | 0.00000100 | 2.56% | 0.00003920 | 0.00004030 | 0.00003910 | 3,449.00 |
| Jul 11 2024 | 0.00003910 | 0.00000000 | 0.00% | 0.00003930 | 0.00004000 | 0.00003890 | 2,917.00 |
| Jul 10 2024 | 0.00003910 | 0.00000030 | 0.77% | 0.00003880 | 0.00003950 | 0.00003830 | 3,331.00 |
| Jul 09 2024 | 0.00003880 | 0.00000030 | 0.78% | 0.00003840 | 0.00003900 | 0.00003830 | 3,252.00 |
| Jul 08 2024 | 0.00003850 | 0.00000080 | 2.12% | 0.00003780 | 0.00003920 | 0.00003730 | 4,163.00 |
| Jul 07 2024 | 0.00003770 | -0.00000100 | -2.56% | 0.00003920 | 0.00003920 | 0.00003740 | 3,714.00 |
| Jul 06 2024 | 0.00003910 | 0.00000100 | 2.62% | 0.00003820 | 0.00003930 | 0.00003800 | 2,835.00 |
| Jul 05 2024 | 0.00003810 | 0.00000010 | 0.26% | 0.00003790 | 0.00003870 | 0.00003410 | 5,788.00 |
| Jul 04 2024 | 0.00003800 | -0.00000300 | -7.35% | 0.00004080 | 0.00004090 | 0.00003800 | 3,280.00 |
| Jul 03 2024 | 0.00004080 | -0.00000070 | -1.69% | 0.00004150 | 0.00004230 | 0.00004070 | 2,457.00 |
| Jul 02 2024 | 0.00004150 | 0.00000080 | 1.97% | 0.00004080 | 0.00004160 | 0.00004060 | 2,708.00 |
| Jul 01 2024 | 0.00004070 | -0.00000090 | -2.16% | 0.00004160 | 0.00004190 | 0.00004050 | 2,536.00 |
| Jun 30 2024 | 0.00004160 | 0.00000030 | 0.73% | 0.00004130 | 0.00004170 | 0.00004100 | 2,797.00 |
| Jun 29 2024 | 0.00004130 | -0.00000100 | -2.35% | 0.00004260 | 0.00004300 | 0.00004120 | 2,180.00 |
| Jun 28 2024 | 0.00004250 | 0.00000020 | 0.47% | 0.00004220 | 0.00004370 | 0.00004200 | 2,142.00 |
| Jun 27 2024 | 0.00004230 | 0.00000010 | 0.24% | 0.00004220 | 0.00004260 | 0.00004150 | 2,393.00 |
| Jun 26 2024 | 0.00004220 | 0.00000070 | 1.69% | 0.00004160 | 0.00004240 | 0.00004120 | 3,189.00 |
| Jun 25 2024 | 0.00004150 | 0.00000010 | 0.24% | 0.00004140 | 0.00004210 | 0.00004130 | 2,751.00 |
| Jun 24 2024 | 0.00004140 | 0.00000200 | 5.08% | 0.00003970 | 0.00004140 | 0.00003880 | 2,864.00 |
| Jun 23 2024 | 0.00003940 | -0.00000030 | -0.76% | 0.00003960 | 0.00004040 | 0.00003920 | 2,707.00 |
| Jun 22 2024 | 0.00003970 | 0.00000000 | 0.00% | 0.00003970 | 0.00003980 | 0.00003930 | 3,626.00 |
| Jun 21 2024 | 0.00003970 | 0.00000060 | 1.53% | 0.00003910 | 0.00004030 | 0.00003880 | 2,716.00 |
| Jun 20 2024 | 0.00003910 | 0.00000050 | 1.30% | 0.00003870 | 0.00004000 | 0.00003870 | 2,590.00 |
| Jun 19 2024 | 0.00003860 | 0.00000000 | 0.00% | 0.00003860 | 0.00003930 | 0.00003820 | 2,651.00 |
| Jun 18 2024 | 0.00003860 | -0.00000300 | -7.26% | 0.00004120 | 0.00004130 | 0.00003660 | 3,662.00 |
| Jun 17 2024 | 0.00004130 | -0.00000300 | -6.76% | 0.00004470 | 0.00004470 | 0.00004090 | 2,954.00 |
| Jun 16 2024 | 0.00004440 | 0.00000000 | 0.00% | 0.00004440 | 0.00004490 | 0.00004390 | 2,241.00 |
| Jun 15 2024 | 0.00004440 | 0.00000070 | 1.60% | 0.00004370 | 0.00004460 | 0.00004360 | 2,054.00 |
| Jun 14 2024 | 0.00004370 | -0.00000070 | -1.58% | 0.00004440 | 0.00004510 | 0.00004290 | 2,733.00 |
| Jun 13 2024 | 0.00004440 | -0.00000070 | -1.55% | 0.00004500 | 0.00004530 | 0.00004430 | 2,089.00 |
| Jun 12 2024 | 0.00004510 | 0.00000100 | 2.27% | 0.00004400 | 0.00004560 | 0.00004350 | 3,355.00 |
| Jun 11 2024 | 0.00004400 | -0.00000070 | -1.57% | 0.00004480 | 0.00004550 | 0.00004390 | 2,664.00 |
| Jun 10 2024 | 0.00004470 | -0.00000060 | -1.32% | 0.00004530 | 0.00004550 | 0.00004430 | 3,162.00 |
| Jun 09 2024 | 0.00004530 | 0.00000040 | 0.89% | 0.00004490 | 0.00004540 | 0.00004450 | 2,102.00 |
| Jun 08 2024 | 0.00004490 | -0.00000300 | -6.30% | 0.00004750 | 0.00004750 | 0.00004450 | 2,568.00 |
| Jun 07 2024 | 0.00004760 | -0.00000200 | -3.99% | 0.00005010 | 0.00005090 | 0.00004470 | 2,795.00 |
| Jun 06 2024 | 0.00005010 | -0.00000040 | -0.79% | 0.00005040 | 0.00005060 | 0.00004980 | 1,858.00 |
| Jun 05 2024 | 0.00005050 | 0.00000060 | 1.20% | 0.00005010 | 0.00005090 | 0.00004980 | 1,918.00 |
| Jun 04 2024 | 0.00004990 | -0.00000050 | -0.99% | 0.00005030 | 0.00005030 | 0.00004950 | 1,029.00 |
| Jun 03 2024 | 0.00005040 | -0.00000020 | -0.40% | 0.00005070 | 0.00005130 | 0.00005030 | 1,351.00 |
| Jun 02 2024 | 0.00005060 | -0.00000100 | -1.94% | 0.00005150 | 0.00005170 | 0.00005050 | 2,236.00 |
| Jun 01 2024 | 0.00005160 | -0.00000030 | -0.58% | 0.00005180 | 0.00005190 | 0.00005150 | 694.00 |
| May 31 2024 | 0.00005190 | -0.00000040 | -0.76% | 0.00005230 | 0.00005230 | 0.00005150 | 977.00 |
| May 30 2024 | 0.00005230 | -0.00000200 | -3.69% | 0.00005420 | 0.00005450 | 0.00005230 | 1,430.00 |
| May 29 2024 | 0.00005420 | -0.00000030 | -0.55% | 0.00005460 | 0.00005550 | 0.00005420 | 527.00 |
| May 28 2024 | 0.00005450 | -0.00000030 | -0.55% | 0.00005490 | 0.00005510 | 0.00005410 | 3,444.00 |
| May 27 2024 | 0.00005480 | 0.00000080 | 1.48% | 0.00005390 | 0.00005510 | 0.00005340 | 1,049.00 |
| May 26 2024 | 0.00005400 | -0.00000040 | -0.74% | 0.00005440 | 0.00005450 | 0.00005370 | 911.00 |
| May 25 2024 | 0.00005440 | -0.00000020 | -0.37% | 0.00005500 | 0.00005510 | 0.00005440 | 534.00 |
| May 24 2024 | 0.00005460 | -0.00000010 | -0.18% | 0.00005450 | 0.00005630 | 0.00005400 | 2,282.00 |
| May 23 2024 | 0.00005470 | -0.00000050 | -0.91% | 0.00005530 | 0.00005540 | 0.00005320 | 5,014.00 |
| May 22 2024 | 0.00005520 | -0.00000030 | -0.54% | 0.00005550 | 0.00005580 | 0.00005400 | 2,410.00 |
| May 21 2024 | 0.00005550 | 0.00000100 | 1.84% | 0.00005420 | 0.00005690 | 0.00005380 | 3,096.00 |
| May 20 2024 | 0.00005430 | 0.00000040 | 0.74% | 0.00005390 | 0.00005560 | 0.00005320 | 1,846.00 |
| May 19 2024 | 0.00005390 | -0.00000100 | -1.81% | 0.00005520 | 0.00005550 | 0.00005370 | 1,683.00 |
| May 18 2024 | 0.00005530 | 0.00000000 | 0.00% | 0.00005510 | 0.00005560 | 0.00005500 | 796.00 |
| May 17 2024 | 0.00005530 | 0.00000010 | 0.18% | 0.00005520 | 0.00005640 | 0.00005500 | 1,160.00 |
| May 16 2024 | 0.00005520 | 0.00000020 | 0.36% | 0.00005480 | 0.00005560 | 0.00005380 | 1,751.00 |
| May 15 2024 | 0.00005500 | -0.00000080 | -1.43% | 0.00005590 | 0.00005620 | 0.00005490 | 2,048.00 |
| May 14 2024 | 0.00005580 | -0.00000200 | -3.48% | 0.00005730 | 0.00005820 | 0.00005580 | 1,774.00 |
| May 13 2024 | 0.00005740 | 0.00000070 | 1.23% | 0.00005650 | 0.00005750 | 0.00005470 | 2,559.00 |
| May 12 2024 | 0.00005670 | -0.00000100 | -1.73% | 0.00005750 | 0.00005770 | 0.00005670 | 1,010.00 |
| May 11 2024 | 0.00005770 | -0.00000090 | -1.54% | 0.00005890 | 0.00006000 | 0.00005770 | 1,435.00 |
| May 10 2024 | 0.00005860 | 0.00000100 | 1.74% | 0.00005730 | 0.00006330 | 0.00005720 | 3,651.00 |
| May 09 2024 | 0.00005750 | -0.00000010 | -0.17% | 0.00005750 | 0.00005790 | 0.00005690 | 769.00 |
| May 08 2024 | 0.00005760 | -0.00000010 | -0.17% | 0.00005780 | 0.00005800 | 0.00005710 | 984.00 |
| May 07 2024 | 0.00005770 | -0.00000070 | -1.20% | 0.00005860 | 0.00005870 | 0.00005750 | 1,248.00 |
| May 06 2024 | 0.00005840 | -0.00000040 | -0.68% | 0.00005880 | 0.00006000 | 0.00005830 | 1,766.00 |
| May 05 2024 | 0.00005880 | 0.00000030 | 0.51% | 0.00005850 | 0.00005920 | 0.00005820 | 1,339.00 |
| May 04 2024 | 0.00005850 | -0.00000100 | -1.68% | 0.00005970 | 0.00006000 | 0.00005850 | 2,217.00 |
| May 03 2024 | 0.00005970 | -0.00000090 | -1.49% | 0.00006050 | 0.00006100 | 0.00005940 | 1,188.00 |
| May 02 2024 | 0.00006060 | -0.00000070 | -1.14% | 0.00006120 | 0.00006120 | 0.00005930 | 1,869.00 |
| May 01 2024 | 0.00006130 | 0.00000050 | 0.82% | 0.00006080 | 0.00006160 | 0.00005840 | 4,533.00 |
| Apr 30 2024 | 0.00006080 | -0.00000200 | -3.16% | 0.00006330 | 0.00006360 | 0.00006010 | 2,052.00 |
| Apr 29 2024 | 0.00006330 | 0.00000080 | 1.28% | 0.00006270 | 0.00006620 | 0.00006140 | 2,752.00 |
| Apr 28 2024 | 0.00006250 | -0.00000010 | -0.16% | 0.00006260 | 0.00006470 | 0.00006210 | 1,278.00 |
| Apr 27 2024 | 0.00006260 | 0.00000030 | 0.48% | 0.00006240 | 0.00006320 | 0.00006090 | 2,160.00 |
| Apr 26 2024 | 0.00006230 | 0.00000030 | 0.48% | 0.00006210 | 0.00006350 | 0.00006050 | 1,375.00 |
| Apr 25 2024 | 0.00006200 | -0.00000070 | -1.12% | 0.00006260 | 0.00006290 | 0.00006090 | 1,295.00 |
| Apr 24 2024 | 0.00006270 | -0.00000080 | -1.26% | 0.00006350 | 0.00006430 | 0.00006200 | 2,659.00 |
| Apr 23 2024 | 0.00006350 | -0.00000100 | -1.54% | 0.00006470 | 0.00006710 | 0.00006350 | 2,231.00 |
| Apr 22 2024 | 0.00006500 | 0.00000010 | 0.15% | 0.00006480 | 0.00006700 | 0.00006450 | 1,100.00 |
| Apr 21 2024 | 0.00006490 | -0.00000020 | -0.31% | 0.00006480 | 0.00006640 | 0.00006340 | 1,884.00 |
| Apr 20 2024 | 0.00006510 | 0.00000200 | 3.16% | 0.00006300 | 0.00006590 | 0.00006240 | 1,350.00 |
