Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
QTUMBTC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 16 2024 | 0.00003946 | -0.00000006 | -0.15% | 0.00004006 | 0.00004024 | 0.00003922 | 1,543.00 |
| Jul 15 2024 | 0.00003952 | -0.00000050 | -1.25% | 0.00003913 | 0.00003952 | 0.00003913 | 69.00 |
| Jul 14 2024 | 0.00004002 | 0.00000045 | 1.14% | 0.00003928 | 0.00004002 | 0.00003928 | 340.00 |
| Jul 13 2024 | 0.00003957 | -0.00000049 | -1.22% | 0.00004041 | 0.00004041 | 0.00003957 | 226.00 |
| Jul 12 2024 | 0.00004006 | 0.00000100 | 2.57% | 0.00003912 | 0.00004006 | 0.00003912 | 12.00 |
| Jul 11 2024 | 0.00003895 | -0.00000044 | -1.12% | 0.00003895 | 0.00003895 | 0.00003895 | 233.00 |
| Jul 10 2024 | 0.00003939 | 0.00000076 | 1.97% | 0.00003850 | 0.00003939 | 0.00003850 | 205.00 |
| Jul 09 2024 | 0.00003863 | 0.00000026 | 0.68% | 0.00003854 | 0.00003863 | 0.00003854 | 245.00 |
| Jul 08 2024 | 0.00003837 | 0.00000089 | 2.37% | 0.00003837 | 0.00003892 | 0.00003837 | 46.00 |
| Jul 07 2024 | 0.00003748 | -0.00000200 | -5.10% | 0.00003883 | 0.00003904 | 0.00003748 | 33.00 |
| Jul 06 2024 | 0.00003921 | 0.00000084 | 2.19% | 0.00003840 | 0.00003921 | 0.00003828 | 38.00 |
| Jul 05 2024 | 0.00003837 | 0.00000067 | 1.78% | 0.00003750 | 0.00003837 | 0.00003444 | 862.00 |
| Jul 04 2024 | 0.00003770 | -0.00000300 | -7.40% | 0.00003999 | 0.00004009 | 0.00003770 | 365.00 |
| Jul 03 2024 | 0.00004053 | -0.00000096 | -2.31% | 0.00004160 | 0.00004183 | 0.00004053 | 197.00 |
| Jul 02 2024 | 0.00004149 | -0.00000001 | -0.02% | 0.00004093 | 0.00004149 | 0.00004085 | 139.00 |
| Jul 01 2024 | 0.00004150 | -0.00000200 | -4.60% | 0.00004115 | 0.00004150 | 0.00004115 | 49.00 |
| Jun 30 2024 | 0.00004349 | 0.00000000 | 0.00% | 0.00004349 | 0.00004349 | 0.00004349 | 0.00 |
| Jun 29 2024 | 0.00004349 | 0.00000000 | 0.00% | 0.00004349 | 0.00004349 | 0.00004349 | 0.00 |
| Jun 28 2024 | 0.00004349 | 0.00000100 | 2.36% | 0.00004306 | 0.00004349 | 0.00004306 | 30.00 |
| Jun 27 2024 | 0.00004238 | 0.00000012 | 0.28% | 0.00004156 | 0.00004238 | 0.00004156 | 27.00 |
| Jun 26 2024 | 0.00004226 | 0.00000063 | 1.51% | 0.00004127 | 0.00004226 | 0.00004127 | 8.00 |
| Jun 25 2024 | 0.00004163 | 0.00000100 | 2.47% | 0.00004163 | 0.00004163 | 0.00004163 | 7.00 |
| Jun 24 2024 | 0.00004050 | 0.00000086 | 2.17% | 0.00003962 | 0.00004050 | 0.00003928 | 69.00 |
| Jun 23 2024 | 0.00003964 | -0.00000008 | -0.20% | 0.00003942 | 0.00003964 | 0.00003925 | 16.00 |
| Jun 22 2024 | 0.00003972 | 0.00000000 | 0.00% | 0.00003972 | 0.00003972 | 0.00003972 | 0.00 |
| Jun 21 2024 | 0.00003972 | 0.00000055 | 1.40% | 0.00003972 | 0.00003972 | 0.00003972 | 37.00 |
| Jun 20 2024 | 0.00003917 | 0.00000000 | 0.00% | 0.00003917 | 0.00003917 | 0.00003917 | 0.00 |
| Jun 19 2024 | 0.00003917 | 0.00000063 | 1.63% | 0.00003821 | 0.00003938 | 0.00003818 | 28.00 |
| Jun 18 2024 | 0.00003854 | -0.00000200 | -4.88% | 0.00004026 | 0.00004026 | 0.00003733 | 588.00 |
| Jun 17 2024 | 0.00004098 | -0.00000400 | -8.95% | 0.00004287 | 0.00004310 | 0.00004095 | 139.00 |
| Jun 16 2024 | 0.00004471 | 0.00000076 | 1.73% | 0.00004406 | 0.00004471 | 0.00004389 | 19.00 |
| Jun 15 2024 | 0.00004395 | 0.00000033 | 0.76% | 0.00004371 | 0.00004411 | 0.00004358 | 43.00 |
| Jun 14 2024 | 0.00004362 | -0.00000067 | -1.51% | 0.00004362 | 0.00004367 | 0.00004297 | 102.00 |
| Jun 13 2024 | 0.00004429 | -0.00000057 | -1.27% | 0.00004488 | 0.00004532 | 0.00004386 | 217.00 |
| Jun 12 2024 | 0.00004486 | 0.00000088 | 2.00% | 0.00004401 | 0.00004511 | 0.00004342 | 619.00 |
| Jun 11 2024 | 0.00004398 | -0.00000081 | -1.81% | 0.00004483 | 0.00004544 | 0.00004371 | 1,522.00 |
| Jun 10 2024 | 0.00004479 | -0.00000051 | -1.13% | 0.00004528 | 0.00004549 | 0.00004423 | 788.00 |
| Jun 09 2024 | 0.00004530 | 0.00000049 | 1.09% | 0.00004469 | 0.00004537 | 0.00004447 | 1,125.00 |
| Jun 08 2024 | 0.00004481 | -0.00000300 | -6.31% | 0.00004719 | 0.00004739 | 0.00004441 | 998.00 |
| Jun 07 2024 | 0.00004753 | -0.00000300 | -5.97% | 0.00005014 | 0.00005098 | 0.00004409 | 1,923.00 |
| Jun 06 2024 | 0.00005023 | -0.00000024 | -0.48% | 0.00005038 | 0.00005078 | 0.00004988 | 721.00 |
| Jun 05 2024 | 0.00005047 | 0.00000051 | 1.02% | 0.00005006 | 0.00005084 | 0.00004975 | 504.00 |
| Jun 04 2024 | 0.00004996 | -0.00000040 | -0.79% | 0.00005037 | 0.00005037 | 0.00004940 | 528.00 |
| Jun 03 2024 | 0.00005036 | -0.00000027 | -0.53% | 0.00005064 | 0.00005132 | 0.00005021 | 819.00 |
| Jun 02 2024 | 0.00005063 | -0.00000078 | -1.52% | 0.00005143 | 0.00005177 | 0.00005045 | 1,224.00 |
| Jun 01 2024 | 0.00005141 | -0.00000051 | -0.98% | 0.00005181 | 0.00005195 | 0.00005139 | 328.00 |
| May 31 2024 | 0.00005192 | -0.00000045 | -0.86% | 0.00005230 | 0.00005235 | 0.00005141 | 438.00 |
| May 30 2024 | 0.00005237 | -0.00000200 | -3.69% | 0.00005423 | 0.00005456 | 0.00005232 | 601.00 |
| May 29 2024 | 0.00005419 | -0.00000040 | -0.73% | 0.00005459 | 0.00005565 | 0.00005408 | 810.00 |
| May 28 2024 | 0.00005459 | -0.00000038 | -0.69% | 0.00005497 | 0.00005517 | 0.00005407 | 1,009.00 |
| May 27 2024 | 0.00005497 | 0.00000100 | 1.85% | 0.00005390 | 0.00005514 | 0.00005330 | 956.00 |
| May 26 2024 | 0.00005395 | -0.00000041 | -0.75% | 0.00005444 | 0.00005453 | 0.00005358 | 1,052.00 |
| May 25 2024 | 0.00005436 | -0.00000029 | -0.53% | 0.00005476 | 0.00005510 | 0.00005431 | 2,529.00 |
| May 24 2024 | 0.00005465 | 0.00000013 | 0.24% | 0.00005451 | 0.00005629 | 0.00005174 | 6,754.00 |
| May 23 2024 | 0.00005452 | -0.00000075 | -1.36% | 0.00005508 | 0.00005546 | 0.00005223 | 942.00 |
| May 22 2024 | 0.00005527 | -0.00000032 | -0.58% | 0.00005564 | 0.00005578 | 0.00005382 | 569.00 |
| May 21 2024 | 0.00005559 | 0.00000100 | 1.84% | 0.00005430 | 0.00005686 | 0.00005369 | 910.00 |
| May 20 2024 | 0.00005427 | 0.00000047 | 0.87% | 0.00005387 | 0.00005571 | 0.00005316 | 1,330.00 |
| May 19 2024 | 0.00005380 | -0.00000100 | -1.81% | 0.00005527 | 0.00005549 | 0.00005358 | 872.00 |
| May 18 2024 | 0.00005529 | 0.00000038 | 0.69% | 0.00005515 | 0.00005574 | 0.00005481 | 1,597.00 |
| May 17 2024 | 0.00005491 | -0.00000025 | -0.45% | 0.00005518 | 0.00005622 | 0.00005474 | 1,568.00 |
| May 16 2024 | 0.00005516 | 0.00000029 | 0.53% | 0.00005482 | 0.00005563 | 0.00005372 | 659.00 |
| May 15 2024 | 0.00005487 | -0.00000091 | -1.63% | 0.00005590 | 0.00005633 | 0.00005483 | 653.00 |
| May 14 2024 | 0.00005578 | -0.00000100 | -1.75% | 0.00005718 | 0.00005820 | 0.00005573 | 715.00 |
| May 13 2024 | 0.00005724 | 0.00000086 | 1.53% | 0.00005633 | 0.00005742 | 0.00005451 | 1,103.00 |
| May 12 2024 | 0.00005638 | -0.00000100 | -1.74% | 0.00005744 | 0.00005769 | 0.00005636 | 861.00 |
| May 11 2024 | 0.00005741 | -0.00000100 | -1.70% | 0.00005896 | 0.00005964 | 0.00005740 | 649.00 |
| May 10 2024 | 0.00005879 | 0.00000200 | 3.50% | 0.00005723 | 0.00006280 | 0.00005719 | 2,761.00 |
| May 09 2024 | 0.00005722 | -0.00000028 | -0.49% | 0.00005739 | 0.00005790 | 0.00005671 | 581.00 |
| May 08 2024 | 0.00005750 | -0.00000021 | -0.36% | 0.00005776 | 0.00005809 | 0.00005693 | 1,343.00 |
| May 07 2024 | 0.00005771 | -0.00000068 | -1.16% | 0.00005857 | 0.00005876 | 0.00005736 | 938.00 |
| May 06 2024 | 0.00005839 | -0.00000032 | -0.55% | 0.00005876 | 0.00006012 | 0.00005821 | 924.00 |
| May 05 2024 | 0.00005871 | 0.00000025 | 0.43% | 0.00005880 | 0.00005917 | 0.00005810 | 396.00 |
| May 04 2024 | 0.00005846 | -0.00000100 | -1.68% | 0.00005960 | 0.00006004 | 0.00005834 | 784.00 |
| May 03 2024 | 0.00005959 | -0.00000099 | -1.63% | 0.00006046 | 0.00006102 | 0.00005951 | 1,276.00 |
| May 02 2024 | 0.00006058 | -0.00000076 | -1.24% | 0.00006102 | 0.00006113 | 0.00005930 | 1,643.00 |
| May 01 2024 | 0.00006134 | 0.00000075 | 1.24% | 0.00006047 | 0.00006175 | 0.00005847 | 717.00 |
| Apr 30 2024 | 0.00006059 | -0.00000300 | -4.75% | 0.00006304 | 0.00006354 | 0.00006004 | 2,646.00 |
| Apr 29 2024 | 0.00006318 | 0.00000060 | 0.96% | 0.00006269 | 0.00006621 | 0.00006122 | 1,778.00 |
| Apr 28 2024 | 0.00006258 | 0.00000008 | 0.13% | 0.00006241 | 0.00006478 | 0.00006204 | 410.00 |
| Apr 27 2024 | 0.00006250 | 0.00000009 | 0.14% | 0.00006247 | 0.00006315 | 0.00006124 | 2,590.00 |
| Apr 26 2024 | 0.00006241 | 0.00000035 | 0.56% | 0.00006207 | 0.00006353 | 0.00006035 | 1,612.00 |
| Apr 25 2024 | 0.00006206 | -0.00000058 | -0.93% | 0.00006249 | 0.00006296 | 0.00006074 | 602.00 |
| Apr 24 2024 | 0.00006264 | -0.00000079 | -1.25% | 0.00006352 | 0.00006431 | 0.00006190 | 965.00 |
| Apr 23 2024 | 0.00006343 | -0.00000100 | -1.55% | 0.00006468 | 0.00006677 | 0.00006334 | 1,372.00 |
| Apr 22 2024 | 0.00006458 | -0.00000002 | -0.03% | 0.00006472 | 0.00006672 | 0.00006444 | 1,113.00 |
| Apr 21 2024 | 0.00006460 | -0.00000017 | -0.26% | 0.00006483 | 0.00006642 | 0.00006339 | 1,235.00 |
| Apr 20 2024 | 0.00006477 | 0.00000200 | 3.16% | 0.00006286 | 0.00006589 | 0.00006234 | 1,104.00 |
| Apr 19 2024 | 0.00006326 | 0.00000017 | 0.27% | 0.00006401 | 0.00006709 | 0.00006180 | 1,848.00 |
| Apr 18 2024 | 0.00006309 | 0.00000200 | 3.26% | 0.00006129 | 0.00006407 | 0.00005882 | 2,389.00 |
