Qtum QTUM

$13.65
Market Cap $ 1.209 Bn
24h Volume $ 134.110 MM
Chg. 24h: -12.92%
Algo. score 4.3/5  (#8)
Show Quick Stats

Qtum price historical Open - High - Low - Close - Volume data


Date range:   

Loading data

Date Open High Low Close Volume
Wed, May 23rd 2018 $14.86 $15.04 $13.18 $13.48 $668,107
Tue, May 22nd 2018 $16.06 $16.20 $14.80 $14.86 $361,811
Mon, May 21st 2018 $16.81 $17.32 $15.94 $16.06 $296,225
Sun, May 20th 2018 $16.05 $17.13 $15.87 $16.81 $370,552
Sat, May 19th 2018 $15.97 $16.48 $15.44 $16.05 $118,903
Fri, May 18th 2018 $15.31 $16.05 $14.80 $15.97 $399,484
Thu, May 17th 2018 $16.40 $16.93 $15.10 $15.31 $469,925
Wed, May 16th 2018 $16.76 $16.80 $15.44 $16.40 $398,038
Tue, May 15th 2018 $17.66 $18.40 $16.62 $16.76 $1,144,269
Mon, May 14th 2018 $17.12 $18.76 $15.98 $17.66 $1,357,226
Sun, May 13th 2018 $16.33 $17.85 $15.68 $17.12 $547,069
Sat, May 12th 2018 $15.91 $16.69 $14.27 $16.33 $839,519
Fri, May 11th 2018 $18.26 $18.34 $15.38 $15.91 $1,404,517
Thu, May 10th 2018 $19.83 $20.82 $18.25 $18.26 $732,889
Wed, May 9th 2018 $20.71 $20.71 $19.01 $19.83 $728,627
Tue, May 8th 2018 $21.38 $21.77 $20.10 $20.71 $560,407
Mon, May 7th 2018 $22.92 $22.92 $20.55 $21.38 $1,103,324
Sun, May 6th 2018 $22.39 $24.00 $21.46 $22.92 $1,317,198
Sat, May 5th 2018 $22.12 $22.94 $21.89 $22.39 $700,139
Fri, May 4th 2018 $22.80 $23.71 $21.50 $22.12 $866,760
Thu, May 3rd 2018 $22.28 $24.00 $21.67 $22.80 $1,205,094
Wed, May 2nd 2018 $21.94 $22.50 $21.27 $22.28 $959,770
Tue, May 1st 2018 $22.32 $22.32 $20.43 $21.94 $796,617
Mon, April 30th 2018 $22.95 $25.67 $21.69 $22.32 $1,790,250
Sun, April 29th 2018 $21.58 $24.77 $20.19 $22.95 $1,968,841
Sat, April 28th 2018 $19.60 $22.18 $19.50 $21.58 $1,270,235
Fri, April 27th 2018 $21.00 $21.29 $19.57 $19.60 $1,167,245
Thu, April 26th 2018 $19.16 $23.00 $18.49 $21.00 $1,134,979
Wed, April 25th 2018 $22.68 $22.73 $18.25 $19.10 $1,752,289
Tue, April 24th 2018 $20.45 $23.99 $20.37 $22.68 $1,941,230
Enjoying our data? We have spent over 4000 hours on Platform Development and Coin Research. Donations are welcome!
Trading and investing in digital assets is highly speculative and comes with many risks. The analysis / stats on CoinCheckup.com are for informational purposes and should not be considered investment advice. Statements and financial information on CoinCheckup.com should not be construed as an endorsement or recommendation to buy, sell or hold. Please do your own research on all of your investments carefully. Scores are based on common sense Formulas that we personally use to analyse crypto coins & tokens. We'll open source these formulas soon. Past performance is not necessarily indicative of future results. Read the full disclaimer here.
Dark Theme   Light Theme
1