QTUMUSDT Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Apr 19 2024 | 4.02 | 0.010 | 0.32% | 4.08 | 4.26 | 3.70 | 1,714,014.00 |
Apr 18 2024 | 4.01 | 0.250 | 6.68% | 3.78 | 4.10 | 3.59 | 1,316,493.00 |
Apr 17 2024 | 3.76 | -0.250 | -6.17% | 4.03 | 4.05 | 3.66 | 1,013,352.00 |
Apr 16 2024 | 4.01 | -0.160 | -3.91% | 4.17 | 4.22 | 3.82 | 1,126,586.00 |
Apr 15 2024 | 4.17 | -0.100 | -2.27% | 4.28 | 4.75 | 3.93 | 2,411,816.00 |
Apr 14 2024 | 4.27 | 0.520 | 13.85% | 3.74 | 4.30 | 3.51 | 2,053,756.00 |
Apr 13 2024 | 3.75 | -0.850 | -18.55% | 4.62 | 4.72 | 3.29 | 2,685,881.00 |
Apr 12 2024 | 4.60 | -0.580 | -11.16% | 5.22 | 5.74 | 4.09 | 6,455,148.00 |
Apr 11 2024 | 5.18 | 0.090 | 1.75% | 5.08 | 5.54 | 4.96 | 4,667,693.00 |
Apr 10 2024 | 5.09 | 0.540 | 11.80% | 4.57 | 5.31 | 4.51 | 5,626,695.00 |
Apr 09 2024 | 4.55 | -0.530 | -10.34% | 5.06 | 5.12 | 4.54 | 1,978,274.00 |
Apr 08 2024 | 5.08 | 0.720 | 16.42% | 4.34 | 5.20 | 4.24 | 4,909,649.00 |
Apr 07 2024 | 4.36 | 0.040 | 0.97% | 4.31 | 4.40 | 4.30 | 505,745.00 |
Apr 06 2024 | 4.32 | 0.090 | 2.15% | 4.22 | 4.36 | 4.20 | 312,859.00 |
Apr 05 2024 | 4.23 | -0.030 | -0.73% | 4.25 | 4.30 | 4.07 | 599,618.00 |
Apr 04 2024 | 4.26 | 0.160 | 3.85% | 4.11 | 4.36 | 4.03 | 522,891.00 |
Apr 03 2024 | 4.10 | -0.060 | -1.47% | 4.17 | 4.27 | 4.02 | 1,161,528.00 |
Apr 02 2024 | 4.16 | -0.340 | -7.51% | 4.49 | 4.50 | 4.05 | 1,007,661.00 |
Apr 01 2024 | 4.50 | -0.390 | -7.94% | 4.90 | 4.94 | 4.37 | 954,393.00 |
Mar 31 2024 | 4.89 | 0.180 | 3.78% | 4.70 | 4.90 | 4.68 | 439,582.00 |
Mar 30 2024 | 4.71 | -0.200 | -4.00% | 4.87 | 4.90 | 4.67 | 624,682.00 |
Mar 29 2024 | 4.91 | 0.070 | 1.45% | 4.79 | 4.97 | 4.67 | 1,305,274.00 |
Mar 28 2024 | 4.84 | 0.260 | 5.68% | 4.57 | 4.87 | 4.45 | 1,012,408.00 |
Mar 27 2024 | 4.58 | -0.190 | -4.03% | 4.75 | 4.82 | 4.49 | 1,022,543.00 |
Mar 26 2024 | 4.77 | 0.220 | 4.88% | 4.53 | 4.89 | 4.53 | 1,255,261.00 |
Mar 25 2024 | 4.55 | 0.120 | 2.67% | 4.41 | 4.60 | 4.34 | 918,197.00 |
Mar 24 2024 | 4.43 | 0.160 | 3.85% | 4.28 | 4.44 | 4.26 | 965,574.00 |
Mar 23 2024 | 4.26 | 0.130 | 3.12% | 4.11 | 4.37 | 4.10 | 751,199.00 |
Mar 22 2024 | 4.13 | -0.120 | -2.75% | 4.23 | 4.33 | 3.99 | 682,352.00 |
Mar 21 2024 | 4.25 | -0.020 | -0.37% | 4.25 | 4.34 | 4.15 | 837,408.00 |
Mar 20 2024 | 4.27 | 0.400 | 10.40% | 3.90 | 4.29 | 3.72 | 1,107,959.00 |
Mar 19 2024 | 3.87 | -0.480 | -10.94% | 4.34 | 4.40 | 3.78 | 1,581,722.00 |
Mar 18 2024 | 4.34 | -0.270 | -5.92% | 4.59 | 4.70 | 4.25 | 1,413,309.00 |
Mar 17 2024 | 4.61 | 0.170 | 3.83% | 4.48 | 4.67 | 4.13 | 1,455,931.00 |
Mar 16 2024 | 4.44 | -0.520 | -10.42% | 4.95 | 5.10 | 4.35 | 1,439,322.00 |
Mar 15 2024 | 4.96 | -0.510 | -9.37% | 5.18 | 5.23 | 4.48 | 1,760,342.00 |
Mar 14 2024 | 5.47 | 0.00 | 0.00% | 5.47 | 5.47 | 5.47 | 0.00 |
Mar 13 2024 | 5.47 | 0.120 | 2.18% | 5.32 | 5.54 | 5.25 | 2,569,986.00 |
Mar 12 2024 | 5.36 | 0.110 | 2.10% | 5.25 | 5.38 | 4.90 | 2,792,617.00 |
Mar 11 2024 | 5.25 | 0.250 | 4.98% | 5.00 | 5.30 | 4.77 | 1,684,545.00 |
Mar 10 2024 | 5.00 | -0.040 | -0.75% | 5.19 | 5.42 | 4.87 | 1,547,666.00 |
Mar 09 2024 | 5.04 | -0.020 | -0.30% | 5.04 | 5.04 | 5.04 | 7.00 |
Mar 08 2024 | 5.05 | 0.030 | 0.60% | 5.06 | 5.26 | 4.79 | 2,030,151.00 |
Mar 07 2024 | 5.02 | -0.030 | -0.52% | 5.01 | 5.09 | 4.71 | 1,647,794.00 |
Mar 06 2024 | 5.05 | 0.160 | 3.34% | 4.89 | 5.05 | 4.54 | 2,293,604.00 |
Mar 05 2024 | 4.88 | -0.400 | -7.50% | 5.20 | 6.15 | 4.40 | 7,080,426.00 |
Mar 04 2024 | 5.28 | 1.09 | 26.14% | 4.18 | 6.30 | 4.14 | 16,949,895.00 |
Mar 03 2024 | 4.19 | -0.140 | -3.17% | 4.29 | 4.39 | 3.91 | 1,344,511.00 |
Mar 02 2024 | 4.32 | 0.400 | 10.14% | 3.93 | 4.34 | 3.92 | 3,961,751.00 |
Mar 01 2024 | 3.92 | 0.280 | 7.71% | 3.66 | 3.93 | 3.66 | 1,471,217.00 |
Feb 29 2024 | 3.64 | 0.080 | 2.19% | 3.57 | 3.86 | 3.53 | 1,933,304.00 |
Feb 28 2024 | 3.57 | 0.110 | 3.18% | 3.47 | 3.84 | 3.36 | 2,569,019.00 |
Feb 27 2024 | 3.46 | 0.020 | 0.67% | 3.43 | 3.59 | 3.35 | 1,530,391.00 |
Feb 26 2024 | 3.43 | 0.010 | 0.20% | 3.42 | 3.45 | 3.28 | 1,322,092.00 |
Feb 25 2024 | 3.43 | 0.140 | 4.39% | 3.28 | 3.51 | 3.25 | 2,473,138.00 |
Feb 24 2024 | 3.28 | 0.070 | 2.31% | 3.22 | 3.31 | 3.16 | 545,734.00 |
Feb 23 2024 | 3.21 | -0.050 | -1.60% | 3.26 | 3.29 | 3.13 | 692,175.00 |
Feb 22 2024 | 3.26 | -0.040 | -1.06% | 3.29 | 3.38 | 3.18 | 818,333.00 |
Feb 21 2024 | 3.29 | -0.070 | -2.11% | 3.37 | 3.42 | 3.19 | 696,431.00 |
Feb 20 2024 | 3.37 | 0.00 | -0.03% | 3.38 | 3.42 | 3.20 | 1,217,226.00 |
Feb 19 2024 | 3.37 | 0.060 | 1.66% | 3.31 | 3.40 | 3.20 | 1,089,158.00 |
Feb 18 2024 | 3.31 | 0.010 | 0.24% | 3.31 | 3.41 | 3.26 | 824,760.00 |
Feb 17 2024 | 3.30 | -0.040 | -1.20% | 3.34 | 3.35 | 3.17 | 669,270.00 |
Feb 16 2024 | 3.34 | 0.020 | 0.60% | 3.32 | 3.47 | 3.26 | 1,624,580.00 |
Feb 15 2024 | 3.32 | 0.220 | 7.16% | 3.10 | 3.64 | 3.09 | 6,307,330.00 |
Feb 14 2024 | 3.10 | 0.060 | 2.11% | 3.04 | 3.11 | 3.00 | 396,505.00 |
Feb 13 2024 | 3.04 | -0.030 | -0.85% | 3.07 | 3.08 | 2.94 | 433,748.00 |
Feb 12 2024 | 3.06 | 0.070 | 2.20% | 2.99 | 3.08 | 2.95 | 334,608.00 |
Feb 11 2024 | 3.00 | 0.00 | -0.07% | 3.00 | 3.04 | 2.96 | 302,571.00 |
Feb 10 2024 | 3.00 | -0.010 | -0.37% | 3.02 | 3.03 | 2.93 | 300,236.00 |
Feb 09 2024 | 3.01 | 0.070 | 2.56% | 2.94 | 3.02 | 2.93 | 402,595.00 |
Feb 08 2024 | 2.94 | 0.030 | 0.89% | 2.91 | 2.97 | 2.90 | 197,518.00 |
Feb 07 2024 | 2.91 | 0.070 | 2.36% | 2.84 | 2.91 | 2.81 | 256,303.00 |
Feb 06 2024 | 2.84 | 0.010 | 0.46% | 2.82 | 2.87 | 2.81 | 126,922.00 |
Feb 05 2024 | 2.83 | 0.00 | -0.04% | 2.83 | 2.87 | 2.79 | 247,983.00 |
Feb 04 2024 | 2.83 | -0.070 | -2.45% | 2.90 | 2.90 | 2.81 | 173,896.00 |
Feb 03 2024 | 2.90 | 0.00 | 0.17% | 2.90 | 2.93 | 2.88 | 166,570.00 |
Feb 02 2024 | 2.90 | 0.040 | 1.47% | 2.85 | 2.90 | 2.84 | 167,567.00 |
Feb 01 2024 | 2.85 | 0.030 | 1.10% | 2.84 | 2.87 | 2.78 | 338,199.00 |
Jan 31 2024 | 2.82 | -0.070 | -2.52% | 2.91 | 2.95 | 2.79 | 461,000.00 |
Jan 30 2024 | 2.90 | -0.060 | -1.93% | 2.94 | 2.98 | 2.88 | 369,464.00 |
Jan 29 2024 | 2.95 | 0.060 | 2.07% | 2.88 | 2.96 | 2.85 | 276,960.00 |
Jan 28 2024 | 2.89 | -0.040 | -1.23% | 2.93 | 2.97 | 2.85 | 232,330.00 |
Jan 27 2024 | 2.93 | 0.030 | 0.90% | 2.91 | 2.96 | 2.90 | 266,275.00 |
Jan 26 2024 | 2.90 | 0.100 | 3.53% | 2.80 | 2.93 | 2.78 | 312,115.00 |
Jan 25 2024 | 2.80 | -0.070 | -2.40% | 2.87 | 2.89 | 2.76 | 922,279.00 |
Jan 24 2024 | 2.87 | 0.040 | 1.52% | 2.83 | 2.88 | 2.79 | 690,597.00 |
Jan 23 2024 | 2.83 | -0.020 | -0.53% | 2.86 | 2.90 | 2.65 | 922,161.00 |
Jan 22 2024 | 2.85 | -0.170 | -5.70% | 3.03 | 3.05 | 2.81 | 655,166.00 |
Jan 21 2024 | 3.02 | -0.050 | -1.60% | 3.07 | 3.10 | 3.01 | 232,093.00 |
Jan 20 2024 | 3.07 | 0.100 | 3.51% | 3.04 | 3.08 | 3.00 | 330,224.00 |