Register for streaming realtime charts, analysis tools, and prices.QTUMUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 20 2024 | 3.88 | 0.310 | 8.69% | 3.57 | 3.88 | 3.53 | 6,083.00 |
| May 19 2024 | 3.57 | -0.140 | -3.86% | 3.70 | 3.73 | 3.55 | 2,534.00 |
| May 18 2024 | 3.71 | 0.020 | 0.57% | 3.69 | 3.74 | 3.67 | 2,610.00 |
| May 17 2024 | 3.69 | 0.090 | 2.59% | 3.60 | 3.75 | 3.57 | 3,175.00 |
| May 16 2024 | 3.60 | -0.040 | -1.05% | 3.64 | 3.67 | 3.53 | 3,501.00 |
| May 15 2024 | 3.63 | 0.200 | 5.67% | 3.44 | 3.68 | 3.42 | 4,180.00 |
| May 14 2024 | 3.44 | -0.180 | -4.90% | 3.59 | 3.64 | 3.42 | 3,622.00 |
| May 13 2024 | 3.62 | 0.140 | 4.12% | 3.47 | 3.64 | 3.34 | 3,612.00 |
| May 12 2024 | 3.47 | -0.030 | -0.94% | 3.50 | 3.55 | 3.46 | 2,656.00 |
| May 11 2024 | 3.51 | -0.080 | -2.26% | 3.58 | 3.65 | 3.50 | 3,053.00 |
| May 10 2024 | 3.59 | -0.030 | -0.69% | 3.60 | 3.93 | 3.51 | 3,658.00 |
| May 09 2024 | 3.61 | 0.090 | 2.53% | 3.51 | 3.64 | 3.45 | 3,484.00 |
| May 08 2024 | 3.52 | -0.080 | -2.14% | 3.60 | 3.64 | 3.50 | 3,220.00 |
| May 07 2024 | 3.60 | -0.090 | -2.44% | 3.70 | 3.76 | 3.59 | 2,846.00 |
| May 06 2024 | 3.69 | -0.080 | -1.99% | 3.76 | 3.90 | 3.67 | 2,872.00 |
| May 05 2024 | 3.76 | 0.030 | 0.94% | 3.74 | 3.81 | 3.66 | 2,484.00 |
| May 04 2024 | 3.73 | -0.030 | -0.67% | 3.75 | 3.81 | 3.72 | 3,869.00 |
| May 03 2024 | 3.75 | 0.180 | 5.04% | 3.58 | 3.81 | 3.53 | 3,370.00 |
| May 02 2024 | 3.57 | 0.00 | 0.03% | 3.57 | 3.62 | 3.41 | 3,442.00 |
| May 01 2024 | 3.57 | -0.110 | -3.01% | 3.68 | 3.68 | 3.36 | 3,935.00 |
| Apr 30 2024 | 3.68 | -0.360 | -8.92% | 4.03 | 4.07 | 3.61 | 3,199.00 |
| Apr 29 2024 | 4.05 | 0.100 | 2.56% | 3.97 | 4.20 | 3.83 | 2,528.00 |
| Apr 28 2024 | 3.94 | -0.030 | -0.75% | 3.96 | 4.13 | 3.94 | 5,225.00 |
| Apr 27 2024 | 3.97 | -0.010 | -0.18% | 3.98 | 4.01 | 3.84 | 10,550.00 |
| Apr 26 2024 | 3.98 | -0.030 | -0.75% | 4.01 | 4.06 | 3.88 | 18,926.00 |
| Apr 25 2024 | 4.01 | -0.010 | -0.32% | 4.02 | 4.08 | 3.91 | 15,996.00 |
| Apr 24 2024 | 4.02 | -0.190 | -4.42% | 4.25 | 4.28 | 3.98 | 13,762.00 |
| Apr 23 2024 | 4.21 | -0.110 | -2.61% | 4.32 | 4.45 | 4.19 | 11,208.00 |
| Apr 22 2024 | 4.32 | 0.120 | 2.93% | 4.22 | 4.38 | 4.18 | 9,843.00 |
| Apr 21 2024 | 4.20 | 0.00 | -0.10% | 4.18 | 4.31 | 4.11 | 10,437.00 |
| Apr 20 2024 | 4.20 | 0.170 | 4.14% | 4.01 | 4.28 | 3.96 | 16,173.00 |
| Apr 19 2024 | 4.04 | 0.030 | 0.85% | 4.06 | 4.24 | 3.75 | 20,590.00 |
| Apr 18 2024 | 4.00 | 0.240 | 6.43% | 3.75 | 4.08 | 3.59 | 24,244.00 |
| Apr 17 2024 | 3.76 | -0.250 | -6.26% | 4.01 | 4.05 | 3.70 | 25,307.00 |
| Apr 16 2024 | 4.01 | -0.160 | -3.93% | 4.17 | 4.21 | 3.84 | 25,084.00 |
| Apr 15 2024 | 4.18 | -0.070 | -1.53% | 4.24 | 4.70 | 3.93 | 31,590.00 |
| Apr 14 2024 | 4.24 | 0.450 | 11.87% | 3.74 | 4.27 | 3.52 | 35,733.00 |
| Apr 13 2024 | 3.79 | -0.800 | -17.43% | 4.59 | 4.69 | 3.48 | 28,731.00 |
| Apr 12 2024 | 4.59 | -0.560 | -10.94% | 5.16 | 5.64 | 4.43 | 17,585.00 |
| Apr 11 2024 | 5.16 | 0.080 | 1.58% | 5.06 | 5.51 | 4.99 | 17,429.00 |
| Apr 10 2024 | 5.08 | 0.520 | 11.49% | 4.57 | 5.27 | 4.51 | 24,803.00 |
| Apr 09 2024 | 4.55 | -0.520 | -10.29% | 5.09 | 5.12 | 4.54 | 21,573.00 |
| Apr 08 2024 | 5.07 | 0.710 | 16.38% | 4.35 | 5.14 | 4.25 | 15,484.00 |
| Apr 07 2024 | 4.36 | 0.040 | 0.88% | 4.32 | 4.39 | 4.31 | 15,474.00 |
| Apr 06 2024 | 4.32 | 0.090 | 2.25% | 4.22 | 4.36 | 4.20 | 17,845.00 |
| Apr 05 2024 | 4.23 | -0.020 | -0.45% | 4.25 | 4.29 | 4.09 | 31,175.00 |
| Apr 04 2024 | 4.25 | 0.130 | 3.26% | 4.09 | 4.35 | 4.04 | 24,713.00 |
| Apr 03 2024 | 4.11 | -0.060 | -1.53% | 4.16 | 4.27 | 4.05 | 33,393.00 |
| Apr 02 2024 | 4.18 | -0.330 | -7.28% | 4.50 | 4.50 | 4.06 | 31,314.00 |
| Apr 01 2024 | 4.50 | -0.390 | -7.89% | 4.89 | 4.93 | 4.39 | 28,524.00 |
| Mar 31 2024 | 4.89 | 0.200 | 4.22% | 4.70 | 4.90 | 4.69 | 17,457.00 |
| Mar 30 2024 | 4.69 | -0.210 | -4.21% | 4.88 | 4.88 | 4.68 | 17,007.00 |
| Mar 29 2024 | 4.90 | 0.060 | 1.26% | 4.80 | 4.93 | 4.68 | 20,088.00 |
| Mar 28 2024 | 4.84 | 0.270 | 6.00% | 4.57 | 4.86 | 4.46 | 26,152.00 |
| Mar 27 2024 | 4.56 | -0.220 | -4.52% | 4.76 | 4.81 | 4.50 | 23,262.00 |
| Mar 26 2024 | 4.78 | 0.250 | 5.47% | 4.54 | 4.85 | 4.53 | 25,488.00 |
| Mar 25 2024 | 4.53 | 0.110 | 2.44% | 4.41 | 4.60 | 4.34 | 35,428.00 |
| Mar 24 2024 | 4.42 | 0.170 | 3.88% | 4.27 | 4.44 | 4.26 | 17,537.00 |
| Mar 23 2024 | 4.26 | 0.140 | 3.32% | 4.11 | 4.36 | 4.10 | 25,801.00 |
| Mar 22 2024 | 4.12 | -0.130 | -3.13% | 4.24 | 4.31 | 4.00 | 28,026.00 |
| Mar 21 2024 | 4.25 | -0.010 | -0.16% | 4.26 | 4.33 | 4.16 | 39,718.00 |
| Mar 20 2024 | 4.26 | 0.390 | 10.07% | 3.90 | 4.29 | 3.71 | 50,988.00 |
| Mar 19 2024 | 3.87 | -0.460 | -10.68% | 4.34 | 4.37 | 3.81 | 49,788.00 |
| Mar 18 2024 | 4.33 | -0.230 | -5.12% | 4.59 | 4.70 | 4.27 | 29,848.00 |
| Mar 17 2024 | 4.57 | 0.120 | 2.72% | 4.48 | 4.67 | 4.14 | 39,242.00 |
| Mar 16 2024 | 4.45 | -0.520 | -10.40% | 4.95 | 5.02 | 4.37 | 40,658.00 |
| Mar 15 2024 | 4.96 | -0.210 | -4.08% | 5.18 | 5.22 | 4.44 | 45,914.00 |
| Mar 14 2024 | 5.17 | -0.290 | -5.29% | 5.48 | 5.48 | 4.97 | 37,694.00 |
| Mar 13 2024 | 5.46 | 0.110 | 1.98% | 5.31 | 5.54 | 5.26 | 41,322.00 |
| Mar 12 2024 | 5.36 | 0.110 | 2.06% | 5.24 | 5.37 | 4.91 | 54,730.00 |
| Mar 11 2024 | 5.25 | 0.260 | 5.15% | 5.00 | 5.29 | 4.73 | 45,989.00 |
| Mar 10 2024 | 4.99 | -0.200 | -3.85% | 5.19 | 5.38 | 4.89 | 46,448.00 |
| Mar 09 2024 | 5.19 | 0.150 | 2.98% | 5.04 | 5.34 | 5.01 | 43,305.00 |
| Mar 08 2024 | 5.04 | 0.030 | 0.64% | 5.06 | 5.19 | 4.79 | 41,806.00 |
| Mar 07 2024 | 5.01 | -0.020 | -0.34% | 5.01 | 5.07 | 4.73 | 60,093.00 |
| Mar 06 2024 | 5.03 | 0.110 | 2.26% | 4.89 | 5.04 | 4.54 | 76,864.00 |
| Mar 05 2024 | 4.92 | -0.410 | -7.73% | 5.19 | 6.05 | 4.57 | 42,742.00 |
| Mar 04 2024 | 5.33 | 1.15 | 27.53% | 4.18 | 6.16 | 4.16 | 19,212.00 |
| Mar 03 2024 | 4.18 | -0.130 | -3.02% | 4.29 | 4.37 | 3.94 | 21,981.00 |
| Mar 02 2024 | 4.31 | 0.380 | 9.79% | 3.92 | 4.33 | 3.92 | 26,266.00 |
| Mar 01 2024 | 3.92 | 0.280 | 7.60% | 3.66 | 3.93 | 3.66 | 36,237.00 |
| Feb 29 2024 | 3.65 | 0.070 | 2.07% | 3.58 | 3.81 | 3.54 | 49,998.00 |
| Feb 28 2024 | 3.57 | 0.120 | 3.42% | 3.46 | 3.79 | 3.39 | 34,701.00 |
| Feb 27 2024 | 3.46 | 0.020 | 0.73% | 3.44 | 3.58 | 3.36 | 36,075.00 |
| Feb 26 2024 | 3.43 | 0.010 | 0.15% | 3.42 | 3.45 | 3.28 | 27,536.00 |
| Feb 25 2024 | 3.43 | 0.150 | 4.42% | 3.28 | 3.49 | 3.25 | 27,482.00 |
| Feb 24 2024 | 3.28 | 0.070 | 2.18% | 3.22 | 3.31 | 3.17 | 28,761.00 |
| Feb 23 2024 | 3.21 | -0.050 | -1.41% | 3.26 | 3.29 | 3.14 | 35,915.00 |
| Feb 22 2024 | 3.26 | -0.040 | -1.15% | 3.29 | 3.34 | 3.19 | 41,291.00 |
| Feb 21 2024 | 3.29 | -0.070 | -2.17% | 3.37 | 3.42 | 3.19 | 40,173.00 |
