QTUMUSDT Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 10 2024 | 3.59 | -0.030 | -0.83% | 3.60 | 4.00 | 3.51 | 1,605,335.00 |
May 09 2024 | 3.62 | 0.020 | 0.44% | 3.52 | 3.65 | 3.45 | 182,761.00 |
May 08 2024 | 3.60 | 0.00 | 0.00% | 3.60 | 3.60 | 3.60 | 0.00 |
May 07 2024 | 3.60 | -0.090 | -2.52% | 3.70 | 3.77 | 3.59 | 196,161.00 |
May 06 2024 | 3.69 | -0.070 | -1.83% | 3.77 | 3.91 | 3.67 | 284,925.00 |
May 05 2024 | 3.76 | 0.030 | 0.83% | 3.75 | 3.81 | 3.66 | 244,746.00 |
May 04 2024 | 3.73 | -0.010 | -0.37% | 3.75 | 3.82 | 3.73 | 233,401.00 |
May 03 2024 | 3.74 | 0.170 | 4.87% | 3.58 | 3.81 | 3.53 | 414,191.00 |
May 02 2024 | 3.57 | 0.00 | -0.11% | 3.57 | 3.63 | 3.41 | 283,406.00 |
May 01 2024 | 3.57 | -0.110 | -2.93% | 3.68 | 3.70 | 3.35 | 534,540.00 |
Apr 30 2024 | 3.68 | -0.360 | -8.79% | 4.03 | 4.08 | 3.59 | 360,683.00 |
Apr 29 2024 | 4.04 | 0.090 | 2.18% | 3.97 | 4.20 | 3.82 | 558,901.00 |
Apr 28 2024 | 3.95 | -0.010 | -0.35% | 3.96 | 4.14 | 3.93 | 188,794.00 |
Apr 27 2024 | 3.97 | -0.020 | -0.40% | 3.98 | 4.02 | 3.80 | 150,957.00 |
Apr 26 2024 | 3.98 | -0.020 | -0.60% | 4.01 | 4.07 | 3.86 | 265,972.00 |
Apr 25 2024 | 4.01 | -0.210 | -5.07% | 4.02 | 4.08 | 3.88 | 282,191.00 |
Apr 24 2024 | 4.22 | 0.00 | 0.00% | 4.22 | 4.22 | 4.22 | 0.00 |
Apr 23 2024 | 4.22 | -0.110 | -2.45% | 4.32 | 4.50 | 4.19 | 364,417.00 |
Apr 22 2024 | 4.33 | 0.120 | 2.90% | 4.22 | 4.39 | 4.17 | 341,707.00 |
Apr 21 2024 | 4.20 | -0.010 | -0.19% | 4.18 | 4.34 | 4.09 | 527,016.00 |
Apr 20 2024 | 4.21 | 0.190 | 4.75% | 4.01 | 4.28 | 3.95 | 265,266.00 |
Apr 19 2024 | 4.02 | 0.010 | 0.20% | 4.06 | 4.26 | 3.70 | 791,139.00 |
Apr 18 2024 | 4.01 | 0.250 | 6.70% | 3.75 | 4.10 | 3.59 | 506,292.00 |
Apr 17 2024 | 3.76 | -0.250 | -6.21% | 4.00 | 4.05 | 3.66 | 556,928.00 |
Apr 16 2024 | 4.01 | -0.160 | -3.81% | 4.14 | 4.22 | 3.82 | 580,435.00 |
Apr 15 2024 | 4.17 | -0.130 | -3.07% | 4.28 | 4.76 | 3.93 | 1,014,425.00 |
Apr 14 2024 | 4.30 | 0.510 | 13.40% | 3.78 | 4.34 | 3.52 | 1,418,154.00 |
Apr 13 2024 | 3.79 | -0.810 | -17.53% | 4.62 | 4.72 | 3.33 | 1,664,414.00 |
Apr 12 2024 | 4.60 | -0.580 | -11.18% | 5.16 | 5.73 | 4.03 | 2,301,808.00 |
Apr 11 2024 | 5.18 | 0.090 | 1.69% | 5.06 | 5.53 | 4.96 | 1,717,140.00 |
Apr 10 2024 | 5.09 | 0.540 | 11.96% | 4.56 | 5.30 | 4.50 | 2,802,166.00 |
Apr 09 2024 | 4.55 | -0.530 | -10.37% | 5.09 | 5.12 | 4.53 | 793,144.00 |
Apr 08 2024 | 5.07 | 0.720 | 16.41% | 4.35 | 5.20 | 4.25 | 1,546,642.00 |
Apr 07 2024 | 4.36 | 0.040 | 0.88% | 4.32 | 4.40 | 4.30 | 135,448.00 |
Apr 06 2024 | 4.32 | 0.090 | 2.18% | 4.22 | 4.36 | 4.20 | 156,696.00 |
Apr 05 2024 | 4.23 | -0.030 | -0.73% | 4.25 | 4.30 | 4.07 | 222,303.00 |
Apr 04 2024 | 4.26 | 0.160 | 3.80% | 4.09 | 4.36 | 4.03 | 179,897.00 |
Apr 03 2024 | 4.10 | -0.060 | -1.42% | 4.16 | 4.27 | 4.01 | 242,002.00 |
Apr 02 2024 | 4.16 | -0.340 | -7.51% | 4.50 | 4.50 | 4.06 | 339,467.00 |
Apr 01 2024 | 4.50 | -0.390 | -7.96% | 4.89 | 4.94 | 4.37 | 318,513.00 |
Mar 31 2024 | 4.89 | 0.180 | 3.76% | 4.70 | 4.91 | 4.68 | 152,872.00 |
Mar 30 2024 | 4.71 | -0.190 | -3.90% | 4.88 | 4.90 | 4.67 | 122,580.00 |
Mar 29 2024 | 4.90 | 0.070 | 1.45% | 4.80 | 4.96 | 4.67 | 373,194.00 |
Mar 28 2024 | 4.83 | 0.260 | 5.73% | 4.57 | 4.86 | 4.46 | 255,188.00 |
Mar 27 2024 | 4.57 | -0.200 | -4.09% | 4.75 | 4.82 | 4.49 | 290,499.00 |
Mar 26 2024 | 4.77 | 0.220 | 4.91% | 4.54 | 4.89 | 4.53 | 317,975.00 |
Mar 25 2024 | 4.54 | 0.120 | 2.67% | 4.41 | 4.60 | 4.34 | 251,392.00 |
Mar 24 2024 | 4.43 | 0.170 | 3.87% | 4.27 | 4.44 | 4.26 | 270,894.00 |
Mar 23 2024 | 4.26 | 0.120 | 3.00% | 4.12 | 4.37 | 4.10 | 212,472.00 |
Mar 22 2024 | 4.14 | -0.120 | -2.77% | 4.24 | 4.32 | 3.99 | 213,683.00 |
Mar 21 2024 | 4.25 | -0.010 | -0.23% | 4.26 | 4.34 | 4.15 | 241,325.00 |
Mar 20 2024 | 4.26 | 0.400 | 10.35% | 3.90 | 4.29 | 3.71 | 335,463.00 |
Mar 19 2024 | 3.86 | -0.480 | -10.95% | 4.34 | 4.39 | 3.79 | 569,248.00 |
Mar 18 2024 | 4.34 | -0.270 | -5.88% | 4.58 | 4.70 | 4.25 | 417,866.00 |
Mar 17 2024 | 4.61 | 0.170 | 3.71% | 4.48 | 4.67 | 4.12 | 373,037.00 |
Mar 16 2024 | 4.45 | -0.510 | -10.33% | 4.94 | 5.10 | 4.34 | 400,028.00 |
Mar 15 2024 | 4.96 | -0.510 | -9.36% | 5.18 | 5.23 | 4.41 | 976,629.00 |
Mar 14 2024 | 5.47 | 0.00 | 0.00% | 5.47 | 5.47 | 5.47 | 0.00 |
Mar 13 2024 | 5.47 | 0.110 | 2.07% | 5.32 | 5.54 | 5.25 | 684,554.00 |
Mar 12 2024 | 5.36 | 0.110 | 2.10% | 5.24 | 5.38 | 4.87 | 781,600.00 |
Mar 11 2024 | 5.25 | 0.250 | 4.94% | 5.00 | 5.29 | 4.72 | 583,747.00 |
Mar 10 2024 | 5.00 | -0.050 | -1.01% | 5.19 | 5.42 | 4.88 | 578,435.00 |
Mar 09 2024 | 5.05 | 0.00 | 0.00% | 5.05 | 5.05 | 5.05 | 0.00 |
Mar 08 2024 | 5.05 | 0.030 | 0.64% | 5.07 | 5.26 | 4.82 | 788,406.00 |
Mar 07 2024 | 5.02 | -0.020 | -0.40% | 5.01 | 5.09 | 4.72 | 564,719.00 |
Mar 06 2024 | 5.04 | 0.160 | 3.19% | 4.88 | 5.06 | 4.54 | 976,307.00 |
Mar 05 2024 | 4.88 | -0.390 | -7.46% | 5.21 | 6.14 | 4.20 | 3,173,735.00 |
Mar 04 2024 | 5.28 | 1.09 | 26.09% | 4.18 | 6.20 | 4.14 | 4,141,277.00 |
Mar 03 2024 | 4.19 | -0.140 | -3.19% | 4.29 | 4.39 | 3.64 | 664,787.00 |
Mar 02 2024 | 4.32 | 0.400 | 10.19% | 3.92 | 4.34 | 3.92 | 1,044,404.00 |
Mar 01 2024 | 3.92 | 0.280 | 7.74% | 3.66 | 3.93 | 3.66 | 481,252.00 |
Feb 29 2024 | 3.64 | 0.070 | 2.05% | 3.58 | 3.86 | 3.54 | 828,300.00 |
Feb 28 2024 | 3.57 | 0.110 | 3.18% | 3.47 | 3.84 | 3.32 | 1,195,331.00 |
Feb 27 2024 | 3.46 | 0.030 | 0.82% | 3.43 | 3.59 | 3.36 | 837,365.00 |
Feb 26 2024 | 3.43 | 0.00 | 0.12% | 3.42 | 3.45 | 3.28 | 561,081.00 |
Feb 25 2024 | 3.43 | 0.150 | 4.42% | 3.28 | 3.51 | 3.25 | 877,316.00 |
Feb 24 2024 | 3.28 | 0.070 | 2.31% | 3.22 | 3.31 | 3.16 | 189,666.00 |
Feb 23 2024 | 3.21 | -0.050 | -1.47% | 3.27 | 3.29 | 3.13 | 379,743.00 |
Feb 22 2024 | 3.26 | -0.040 | -1.15% | 3.29 | 3.38 | 3.18 | 527,782.00 |
Feb 21 2024 | 3.29 | -0.070 | -2.11% | 3.37 | 3.42 | 3.19 | 608,841.00 |
Feb 20 2024 | 3.37 | 0.00 | -0.06% | 3.38 | 3.42 | 3.18 | 935,705.00 |
Feb 19 2024 | 3.37 | 0.060 | 1.72% | 3.32 | 3.40 | 3.29 | 715,939.00 |
Feb 18 2024 | 3.31 | 0.010 | 0.24% | 3.31 | 3.41 | 3.26 | 325,373.00 |
Feb 17 2024 | 3.30 | -0.040 | -1.23% | 3.34 | 3.35 | 3.17 | 410,037.00 |
Feb 16 2024 | 3.34 | 0.020 | 0.66% | 3.32 | 3.46 | 3.26 | 854,725.00 |
Feb 15 2024 | 3.32 | 0.220 | 7.09% | 3.10 | 3.57 | 3.09 | 2,301,412.00 |
Feb 14 2024 | 3.10 | 0.070 | 2.14% | 3.04 | 3.11 | 3.00 | 292,921.00 |
Feb 13 2024 | 3.04 | -0.030 | -0.88% | 3.07 | 3.08 | 2.94 | 267,654.00 |
Feb 12 2024 | 3.06 | 0.070 | 2.24% | 2.99 | 3.08 | 2.95 | 182,854.00 |
Feb 11 2024 | 3.00 | 0.00 | -0.13% | 3.00 | 3.04 | 2.96 | 162,874.00 |
Feb 10 2024 | 3.00 | -0.010 | -0.37% | 3.02 | 3.04 | 2.94 | 168,381.00 |