Hot Features
Premium
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 |
|---|---|---|---|---|---|---|---|
| May 14 2024 | 0.00005603 | -0.00000100 | -1.75% | 0.00005756 | 0.00005832 | 0.00005570 | 17,625.00 |
| May 13 2024 | 0.00005720 | 0.00000050 | 0.88% | 0.00005790 | 0.00005790 | 0.00005462 | 10,667.00 |
| May 12 2024 | 0.00005670 | -0.00000080 | -1.39% | 0.00005750 | 0.00005850 | 0.00005650 | 8,438.00 |
| May 11 2024 | 0.00005750 | -0.00000100 | -1.70% | 0.00005889 | 0.00006024 | 0.00005750 | 12,457.00 |
| May 10 2024 | 0.00005889 | 0.00000100 | 1.74% | 0.00005749 | 0.00006426 | 0.00005720 | 100,319.00 |
| May 09 2024 | 0.00005749 | -0.00000005 | -0.09% | 0.00005754 | 0.00005860 | 0.00005673 | 5,606.00 |
| May 08 2024 | 0.00005754 | -0.00000018 | -0.31% | 0.00005771 | 0.00005990 | 0.00005674 | 6,951.00 |
| May 07 2024 | 0.00005772 | -0.00000059 | -1.01% | 0.00005841 | 0.00005990 | 0.00005698 | 9,271.00 |
| May 06 2024 | 0.00005831 | -0.00000028 | -0.48% | 0.00005894 | 0.00006060 | 0.00005809 | 13,522.00 |
| May 05 2024 | 0.00005859 | -0.00000200 | -3.28% | 0.00005850 | 0.00006110 | 0.00005670 | 7,005.00 |
| May 04 2024 | 0.00006090 | 0.00000100 | 1.67% | 0.00005970 | 0.00006110 | 0.00005841 | 8,347.00 |
| May 03 2024 | 0.00005974 | -0.00000100 | -1.64% | 0.00006060 | 0.00006110 | 0.00005856 | 12,856.00 |
| May 02 2024 | 0.00006094 | -0.00000032 | -0.52% | 0.00006130 | 0.00006219 | 0.00005911 | 40,816.00 |
| May 01 2024 | 0.00006126 | -0.00000006 | -0.10% | 0.00006053 | 0.00006460 | 0.00005838 | 16,301.00 |
| Apr 30 2024 | 0.00006132 | -0.00000200 | -3.16% | 0.00006316 | 0.00006461 | 0.00006010 | 14,014.00 |
| Apr 29 2024 | 0.00006331 | 0.00000049 | 0.78% | 0.00006373 | 0.00006648 | 0.00006139 | 108,284.00 |
| Apr 28 2024 | 0.00006282 | 0.00000022 | 0.35% | 0.00006249 | 0.00006489 | 0.00006203 | 8,185.00 |
| Apr 27 2024 | 0.00006260 | 0.00000029 | 0.47% | 0.00006231 | 0.00006376 | 0.00006090 | 11,292.00 |
| Apr 26 2024 | 0.00006231 | 0.00000031 | 0.50% | 0.00006225 | 0.00006360 | 0.00006040 | 27,357.00 |
| Apr 25 2024 | 0.00006200 | -0.00000067 | -1.07% | 0.00006270 | 0.00006360 | 0.00006088 | 16,005.00 |
| Apr 24 2024 | 0.00006267 | -0.00000083 | -1.31% | 0.00006351 | 0.00006671 | 0.00006192 | 69,262.00 |
| Apr 23 2024 | 0.00006350 | -0.00000100 | -1.55% | 0.00006470 | 0.00006720 | 0.00006342 | 18,849.00 |
| Apr 22 2024 | 0.00006470 | 0.00000000 | 0.00% | 0.00006460 | 0.00006720 | 0.00006430 | 12,704.00 |
| Apr 21 2024 | 0.00006470 | -0.00000015 | -0.23% | 0.00006485 | 0.00006730 | 0.00006324 | 30,681.00 |
| Apr 20 2024 | 0.00006485 | -0.00000089 | -1.35% | 0.00006320 | 0.00006730 | 0.00006240 | 11,073.00 |
| Apr 19 2024 | 0.00006574 | 0.00000300 | 4.75% | 0.00006315 | 0.00006754 | 0.00006107 | 41,325.00 |
| Apr 18 2024 | 0.00006310 | 0.00000200 | 3.26% | 0.00006150 | 0.00006419 | 0.00005893 | 56,824.00 |
| Apr 17 2024 | 0.00006140 | -0.00000200 | -3.16% | 0.00006305 | 0.00006340 | 0.00005970 | 22,462.00 |
| Apr 16 2024 | 0.00006320 | -0.00000300 | -4.55% | 0.00006587 | 0.00006770 | 0.00006120 | 38,212.00 |
| Apr 15 2024 | 0.00006600 | 0.00000072 | 1.10% | 0.00006525 | 0.00007180 | 0.00005890 | 85,095.00 |
| Apr 14 2024 | 0.00006528 | 0.00000600 | 10.10% | 0.00005950 | 0.00006560 | 0.00005607 | 191,274.00 |
| Apr 13 2024 | 0.00005940 | -0.00000900 | -13.15% | 0.00006798 | 0.00007460 | 0.00005151 | 162,554.00 |
| Apr 12 2024 | 0.00006842 | -0.00000600 | -8.10% | 0.00007409 | 0.00008172 | 0.00005951 | 236,883.00 |
| Apr 11 2024 | 0.00007409 | 0.00000200 | 2.77% | 0.00007212 | 0.00008249 | 0.00006960 | 102,957.00 |
| Apr 10 2024 | 0.00007220 | 0.00000600 | 9.09% | 0.00006604 | 0.00007710 | 0.00006560 | 150,319.00 |
| Apr 09 2024 | 0.00006604 | -0.00000400 | -5.73% | 0.00007099 | 0.00007190 | 0.00006580 | 52,164.00 |
| Apr 08 2024 | 0.00006984 | 0.00000700 | 11.17% | 0.00006280 | 0.00007210 | 0.00006122 | 114,109.00 |
| Apr 07 2024 | 0.00006265 | 0.00000003 | 0.05% | 0.00006260 | 0.00006453 | 0.00006153 | 5,226.00 |
| Apr 06 2024 | 0.00006262 | 0.00000038 | 0.61% | 0.00006224 | 0.00006400 | 0.00006210 | 9,142.00 |
| Apr 05 2024 | 0.00006224 | 0.00000024 | 0.39% | 0.00006200 | 0.00006390 | 0.00006080 | 18,642.00 |
| Apr 04 2024 | 0.00006200 | -0.00000034 | -0.55% | 0.00006234 | 0.00006467 | 0.00006188 | 14,949.00 |
| Apr 03 2024 | 0.00006234 | -0.00000200 | -3.13% | 0.00006400 | 0.00006424 | 0.00006149 | 24,576.00 |
| Apr 02 2024 | 0.00006391 | -0.00000071 | -1.10% | 0.00006462 | 0.00006590 | 0.00006206 | 25,003.00 |
| Apr 01 2024 | 0.00006462 | -0.00000400 | -5.83% | 0.00006928 | 0.00006940 | 0.00006251 | 34,376.00 |
| Mar 31 2024 | 0.00006860 | 0.00000100 | 1.49% | 0.00006729 | 0.00006974 | 0.00006697 | 15,426.00 |
| Mar 30 2024 | 0.00006729 | -0.00000300 | -4.29% | 0.00007011 | 0.00007060 | 0.00006722 | 14,692.00 |
| Mar 29 2024 | 0.00006990 | 0.00000200 | 2.95% | 0.00006836 | 0.00007083 | 0.00006528 | 29,986.00 |
| Mar 28 2024 | 0.00006790 | 0.00000200 | 3.03% | 0.00006579 | 0.00006840 | 0.00006276 | 20,605.00 |
| Mar 27 2024 | 0.00006590 | -0.00000200 | -2.94% | 0.00006815 | 0.00006840 | 0.00006461 | 20,683.00 |
| Mar 26 2024 | 0.00006798 | 0.00000300 | 4.63% | 0.00006471 | 0.00006870 | 0.00006460 | 18,295.00 |
| Mar 25 2024 | 0.00006481 | -0.00000092 | -1.40% | 0.00006614 | 0.00006809 | 0.00006323 | 23,296.00 |
| Mar 24 2024 | 0.00006573 | -0.00000067 | -1.01% | 0.00006648 | 0.00006866 | 0.00006401 | 16,471.00 |
| Mar 23 2024 | 0.00006640 | 0.00000200 | 3.09% | 0.00006473 | 0.00006760 | 0.00006401 | 15,137.00 |
| Mar 22 2024 | 0.00006473 | -0.00000017 | -0.26% | 0.00006483 | 0.00006560 | 0.00006167 | 16,897.00 |
| Mar 21 2024 | 0.00006490 | 0.00000200 | 3.18% | 0.00006265 | 0.00006536 | 0.00006244 | 19,918.00 |
| Mar 20 2024 | 0.00006290 | 0.00000043 | 0.69% | 0.00006210 | 0.00006620 | 0.00006108 | 17,931.00 |
| Mar 19 2024 | 0.00006247 | -0.00000200 | -3.12% | 0.00006427 | 0.00006770 | 0.00006021 | 47,195.00 |
| Mar 18 2024 | 0.00006418 | -0.00000300 | -4.47% | 0.00006706 | 0.00006907 | 0.00006359 | 45,820.00 |
| Mar 17 2024 | 0.00006714 | -0.00000072 | -1.06% | 0.00006780 | 0.00006970 | 0.00006354 | 49,937.00 |
| Mar 16 2024 | 0.00006786 | -0.00000300 | -4.21% | 0.00007128 | 0.00007290 | 0.00006550 | 43,802.00 |
| Mar 15 2024 | 0.00007129 | -0.00000100 | -1.38% | 0.00007248 | 0.00007419 | 0.00006770 | 78,796.00 |
| Mar 14 2024 | 0.00007240 | -0.00000200 | -2.67% | 0.00007500 | 0.00007580 | 0.00007050 | 33,078.00 |
| Mar 13 2024 | 0.00007488 | -0.00000006 | -0.08% | 0.00007444 | 0.00007842 | 0.00007206 | 53,480.00 |
| Mar 12 2024 | 0.00007494 | 0.00000200 | 2.75% | 0.00007259 | 0.00007512 | 0.00006933 | 69,433.00 |
| Mar 11 2024 | 0.00007269 | 0.00000026 | 0.36% | 0.00007259 | 0.00007430 | 0.00007019 | 88,031.00 |
| Mar 10 2024 | 0.00007243 | -0.00000400 | -5.24% | 0.00007597 | 0.00007789 | 0.00007105 | 49,549.00 |
| Mar 09 2024 | 0.00007630 | 0.00000200 | 2.70% | 0.00007395 | 0.00007819 | 0.00007320 | 26,376.00 |
| Mar 08 2024 | 0.00007400 | -0.00000100 | -1.33% | 0.00007589 | 0.00007783 | 0.00007050 | 42,353.00 |
| Mar 07 2024 | 0.00007501 | -0.00000087 | -1.15% | 0.00007630 | 0.00007650 | 0.00007126 | 40,976.00 |
| Mar 06 2024 | 0.00007588 | -0.00000053 | -0.69% | 0.00007659 | 0.00008340 | 0.00006825 | 89,770.00 |
| Mar 05 2024 | 0.00007641 | -0.00000100 | -1.29% | 0.00007586 | 0.00009050 | 0.00007200 | 319,059.00 |
| Mar 04 2024 | 0.00007750 | 0.00001100 | 16.55% | 0.00006614 | 0.00009689 | 0.00006525 | 686,814.00 |
| Mar 03 2024 | 0.00006646 | -0.00000300 | -4.30% | 0.00006961 | 0.00007089 | 0.00005987 | 77,904.00 |
| Mar 02 2024 | 0.00006978 | 0.00000700 | 11.16% | 0.00006271 | 0.00006999 | 0.00006150 | 123,332.00 |
| Mar 01 2024 | 0.00006271 | 0.00000300 | 5.06% | 0.00005955 | 0.00006301 | 0.00005840 | 44,999.00 |
| Feb 29 2024 | 0.00005930 | 0.00000200 | 3.49% | 0.00005738 | 0.00006210 | 0.00005630 | 70,712.00 |
| Feb 28 2024 | 0.00005724 | -0.00000300 | -4.94% | 0.00006061 | 0.00006242 | 0.00005600 | 84,683.00 |
| Feb 27 2024 | 0.00006071 | -0.00000200 | -3.18% | 0.00006305 | 0.00006550 | 0.00005601 | 74,331.00 |
| Feb 26 2024 | 0.00006283 | -0.00000300 | -4.52% | 0.00006613 | 0.00006613 | 0.00006220 | 57,819.00 |
| Feb 25 2024 | 0.00006630 | 0.00000200 | 3.13% | 0.00006370 | 0.00007150 | 0.00006316 | 88,119.00 |
| Feb 24 2024 | 0.00006380 | 0.00000060 | 0.95% | 0.00006318 | 0.00006500 | 0.00006220 | 16,245.00 |
| Feb 23 2024 | 0.00006320 | -0.00000030 | -0.47% | 0.00006340 | 0.00006510 | 0.00006180 | 16,512.00 |
| Feb 22 2024 | 0.00006350 | -0.00000010 | -0.16% | 0.00006350 | 0.00006540 | 0.00006190 | 42,011.00 |
| Feb 21 2024 | 0.00006360 | -0.00000090 | -1.40% | 0.00006440 | 0.00006680 | 0.00005550 | 54,081.00 |
| Feb 20 2024 | 0.00006450 | -0.00000040 | -0.62% | 0.00006520 | 0.00006541 | 0.00006100 | 46,516.00 |
| Feb 19 2024 | 0.00006490 | 0.00000100 | 1.57% | 0.00006340 | 0.00006550 | 0.00006310 | 72,721.00 |
| Feb 18 2024 | 0.00006370 | -0.00000020 | -0.31% | 0.00006380 | 0.00006573 | 0.00006300 | 49,641.00 |
| Feb 17 2024 | 0.00006390 | -0.00000030 | -0.47% | 0.00006410 | 0.00006505 | 0.00006120 | 25,886.00 |
| Feb 16 2024 | 0.00006420 | 0.00000030 | 0.47% | 0.00006390 | 0.00006680 | 0.00006263 | 36,042.00 |
| Feb 15 2024 | 0.00006390 | 0.00000400 | 6.68% | 0.00005960 | 0.00007070 | 0.00005833 | 171,834.00 |
