QTUMUSDT Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jun 14 2024 | 2.89 | -0.090 | -2.89% | 2.97 | 3.03 | 2.81 | 9,851.00 |
Jun 13 2024 | 2.97 | -0.090 | -3.07% | 3.07 | 3.09 | 2.96 | 6,137.00 |
Jun 12 2024 | 3.07 | 0.100 | 3.30% | 2.97 | 3.12 | 2.91 | 11,117.00 |
Jun 11 2024 | 2.97 | -0.140 | -4.50% | 3.12 | 3.12 | 2.91 | 21,483.00 |
Jun 10 2024 | 3.11 | -0.050 | -1.68% | 3.14 | 3.19 | 3.07 | 5,205.00 |
Jun 09 2024 | 3.16 | 0.040 | 1.44% | 3.10 | 3.16 | 3.08 | 12,112.00 |
Jun 08 2024 | 3.12 | -0.180 | -5.55% | 3.29 | 3.29 | 3.08 | 18,603.00 |
Jun 07 2024 | 3.30 | -0.260 | -7.33% | 3.54 | 3.64 | 3.16 | 31,845.00 |
Jun 06 2024 | 3.56 | -0.030 | -0.86% | 3.58 | 3.61 | 3.50 | 6,668.00 |
Jun 05 2024 | 3.59 | 0.060 | 1.79% | 3.55 | 3.63 | 3.53 | 26,119.00 |
Jun 04 2024 | 3.53 | 0.070 | 1.88% | 3.45 | 3.53 | 3.43 | 8,650.00 |
Jun 03 2024 | 3.46 | 0.030 | 0.82% | 3.42 | 3.53 | 3.41 | 4,597.00 |
Jun 02 2024 | 3.44 | -0.050 | -1.49% | 3.49 | 3.51 | 3.42 | 4,765.00 |
Jun 01 2024 | 3.49 | -0.020 | -0.43% | 3.50 | 3.52 | 3.48 | 5,804.00 |
May 31 2024 | 3.50 | -0.090 | -2.40% | 3.57 | 3.57 | 3.46 | 3,982.00 |
May 30 2024 | 3.59 | -0.080 | -2.21% | 3.68 | 3.71 | 3.54 | 8,404.00 |
May 29 2024 | 3.67 | -0.070 | -1.79% | 3.74 | 3.79 | 3.66 | 5,311.00 |
May 28 2024 | 3.74 | -0.060 | -1.58% | 3.82 | 3.82 | 3.68 | 20,806.00 |
May 27 2024 | 3.80 | 0.080 | 2.21% | 3.69 | 3.85 | 3.66 | 22,199.00 |
May 26 2024 | 3.71 | -0.060 | -1.49% | 3.77 | 3.77 | 3.67 | 3,028.00 |
May 25 2024 | 3.77 | 0.010 | 0.24% | 3.77 | 3.80 | 3.75 | 1,794.00 |
May 24 2024 | 3.76 | 0.060 | 1.59% | 3.69 | 3.78 | 3.61 | 8,318.00 |
May 23 2024 | 3.70 | -0.110 | -2.99% | 3.82 | 3.85 | 3.53 | 25,716.00 |
May 22 2024 | 3.82 | -0.090 | -2.20% | 3.90 | 3.90 | 3.75 | 19,573.00 |
May 21 2024 | 3.90 | 0.030 | 0.72% | 3.86 | 3.98 | 3.81 | 18,548.00 |
May 20 2024 | 3.87 | 0.290 | 8.18% | 3.58 | 3.88 | 3.52 | 7,967.00 |
May 19 2024 | 3.58 | -0.120 | -3.29% | 3.70 | 3.72 | 3.55 | 4,369.00 |
May 18 2024 | 3.70 | 0.010 | 0.30% | 3.69 | 3.75 | 3.66 | 4,267.00 |
May 17 2024 | 3.69 | 0.100 | 2.84% | 3.62 | 3.75 | 3.58 | 5,580.00 |
May 16 2024 | 3.59 | -0.040 | -1.21% | 3.63 | 3.66 | 3.53 | 5,562.00 |
May 15 2024 | 3.63 | 0.210 | 6.01% | 3.45 | 3.67 | 3.42 | 7,160.00 |
May 14 2024 | 3.43 | -0.180 | -5.02% | 3.61 | 3.67 | 3.43 | 12,334.00 |
May 13 2024 | 3.61 | 0.130 | 3.71% | 3.47 | 3.64 | 3.32 | 9,656.00 |
May 12 2024 | 3.48 | -0.040 | -1.00% | 3.50 | 3.55 | 3.45 | 4,048.00 |
May 11 2024 | 3.52 | -0.060 | -1.73% | 3.60 | 3.67 | 3.51 | 3,364.00 |
May 10 2024 | 3.58 | -0.040 | -1.19% | 3.61 | 3.90 | 3.52 | 23,607.00 |
May 09 2024 | 3.62 | 0.100 | 2.75% | 3.52 | 3.63 | 3.45 | 3,269.00 |
May 08 2024 | 3.52 | -0.080 | -2.19% | 3.61 | 3.63 | 3.52 | 7,346.00 |
May 07 2024 | 3.60 | -0.090 | -2.46% | 3.70 | 3.76 | 3.59 | 6,004.00 |
May 06 2024 | 3.69 | -0.070 | -1.83% | 3.77 | 3.91 | 3.67 | 7,328.00 |
May 05 2024 | 3.76 | 0.020 | 0.67% | 3.75 | 3.81 | 3.66 | 5,294.00 |
May 04 2024 | 3.74 | -0.010 | -0.16% | 3.75 | 3.81 | 3.73 | 4,943.00 |
May 03 2024 | 3.74 | 0.160 | 4.55% | 3.58 | 3.80 | 3.53 | 12,518.00 |
May 02 2024 | 3.58 | -0.010 | -0.14% | 3.57 | 3.62 | 3.41 | 22,475.00 |
May 01 2024 | 3.59 | -0.100 | -2.58% | 3.68 | 3.69 | 3.35 | 45,673.00 |
Apr 30 2024 | 3.68 | -0.360 | -8.84% | 4.03 | 4.08 | 3.60 | 15,124.00 |
Apr 29 2024 | 4.04 | 0.100 | 2.49% | 3.96 | 4.18 | 3.82 | 12,690.00 |
Apr 28 2024 | 3.94 | -0.030 | -0.81% | 4.00 | 4.14 | 3.94 | 10,123.00 |
Apr 27 2024 | 3.97 | -0.010 | -0.18% | 3.97 | 4.02 | 3.81 | 6,202.00 |
Apr 26 2024 | 3.98 | -0.030 | -0.77% | 4.00 | 4.07 | 3.86 | 7,911.00 |
Apr 25 2024 | 4.01 | -0.020 | -0.40% | 4.03 | 4.07 | 3.88 | 8,119.00 |
Apr 24 2024 | 4.03 | -0.190 | -4.39% | 4.26 | 4.29 | 3.96 | 20,402.00 |
Apr 23 2024 | 4.21 | -0.140 | -3.11% | 4.32 | 4.47 | 4.20 | 18,003.00 |
Apr 22 2024 | 4.35 | 0.140 | 3.21% | 4.21 | 4.39 | 4.18 | 20,683.00 |
Apr 21 2024 | 4.21 | -0.020 | -0.40% | 4.20 | 4.33 | 4.09 | 18,499.00 |
Apr 20 2024 | 4.23 | 0.190 | 4.76% | 4.02 | 4.28 | 3.95 | 21,845.00 |
Apr 19 2024 | 4.04 | 0.040 | 0.90% | 4.02 | 4.25 | 3.70 | 51,394.00 |
Apr 18 2024 | 4.00 | 0.240 | 6.33% | 3.76 | 4.09 | 3.59 | 49,536.00 |
Apr 17 2024 | 3.76 | -0.280 | -6.81% | 4.01 | 4.02 | 3.68 | 42,275.00 |
Apr 16 2024 | 4.04 | -0.150 | -3.54% | 4.17 | 4.17 | 3.82 | 26,037.00 |
Apr 15 2024 | 4.18 | -0.040 | -0.95% | 4.27 | 4.73 | 3.95 | 30,077.00 |
Apr 14 2024 | 4.22 | 0.390 | 10.14% | 3.76 | 4.24 | 3.56 | 41,969.00 |
Apr 13 2024 | 3.84 | -0.760 | -16.47% | 4.59 | 4.69 | 3.52 | 30,386.00 |
Apr 12 2024 | 4.59 | -0.560 | -10.91% | 5.22 | 5.58 | 4.43 | 69,395.00 |
Apr 11 2024 | 5.15 | 0.090 | 1.72% | 5.10 | 5.53 | 4.97 | 71,974.00 |
Apr 10 2024 | 5.07 | 0.510 | 11.10% | 4.55 | 5.25 | 4.51 | 74,255.00 |
Apr 09 2024 | 4.56 | -0.510 | -10.04% | 5.09 | 5.13 | 4.56 | 31,835.00 |
Apr 08 2024 | 5.07 | 0.710 | 16.15% | 4.35 | 5.15 | 4.25 | 46,341.00 |
Apr 07 2024 | 4.36 | 0.030 | 0.79% | 4.32 | 4.39 | 4.31 | 8,135.00 |
Apr 06 2024 | 4.33 | 0.090 | 2.17% | 4.21 | 4.36 | 4.20 | 2,802.00 |
Apr 05 2024 | 4.24 | -0.020 | -0.47% | 4.26 | 4.30 | 4.07 | 6,918.00 |
Apr 04 2024 | 4.26 | 0.140 | 3.50% | 4.10 | 4.35 | 4.03 | 6,911.00 |
Apr 03 2024 | 4.11 | -0.060 | -1.44% | 4.17 | 4.27 | 4.02 | 16,415.00 |
Apr 02 2024 | 4.17 | -0.350 | -7.74% | 4.50 | 4.50 | 4.06 | 21,595.00 |
Apr 01 2024 | 4.52 | -0.340 | -7.05% | 4.89 | 4.93 | 4.38 | 23,546.00 |
Mar 31 2024 | 4.87 | 0.200 | 4.33% | 4.71 | 4.90 | 4.69 | 5,154.00 |
Mar 30 2024 | 4.67 | -0.250 | -4.99% | 4.90 | 4.90 | 4.67 | 12,676.00 |
Mar 29 2024 | 4.91 | 0.100 | 2.16% | 4.84 | 4.96 | 4.66 | 63,390.00 |
Mar 28 2024 | 4.81 | 0.240 | 5.33% | 4.57 | 4.86 | 4.46 | 47,129.00 |
Mar 27 2024 | 4.56 | -0.200 | -4.18% | 4.76 | 4.82 | 4.49 | 20,478.00 |
Mar 26 2024 | 4.76 | 0.180 | 3.88% | 4.56 | 4.89 | 4.56 | 27,150.00 |
Mar 25 2024 | 4.58 | 0.170 | 3.78% | 4.40 | 4.60 | 4.34 | 23,072.00 |
Mar 24 2024 | 4.42 | 0.140 | 3.23% | 4.26 | 4.44 | 4.26 | 12,479.00 |
Mar 23 2024 | 4.28 | 0.180 | 4.29% | 4.11 | 4.37 | 4.10 | 26,884.00 |
Mar 22 2024 | 4.10 | -0.150 | -3.57% | 4.25 | 4.32 | 4.00 | 18,558.00 |
Mar 21 2024 | 4.26 | -0.010 | -0.12% | 4.26 | 4.34 | 4.16 | 11,966.00 |
Mar 20 2024 | 4.26 | 0.410 | 10.76% | 3.88 | 4.28 | 3.71 | 25,533.00 |
Mar 19 2024 | 3.85 | -0.530 | -12.19% | 4.35 | 4.39 | 3.79 | 40,484.00 |
Mar 18 2024 | 4.38 | -0.240 | -5.09% | 4.57 | 4.70 | 4.26 | 38,046.00 |
Mar 17 2024 | 4.62 | 0.220 | 4.93% | 4.45 | 4.67 | 4.13 | 30,377.00 |
Mar 16 2024 | 4.40 | -0.550 | -11.15% | 4.95 | 5.09 | 4.35 | 34,068.00 |