QTUMBTC

Qtum Historical Data

Name Symbol Market Market Cap ($) Algorithm
Qtum QTUMBTC Crypto 1,728,288,033 Not Mineable
  Change % Change Current Price Bid Offer
-0.00002190 -6.61% 0.00030940 0.00030850 0.00030940
Open High Low Prev. Close 52 Week Range
0.00032440 0.00033150 0.00029860 0.00033130 0.00006253 - 111.57000000
Exchange Time Size Trade Price Currency
KRKN 23:20:54 5.00 0.00031190 BTC
Price x Volume Volume Base Symbol Related Pairs
225.91 720,222.18 QTUM QTUMEUR QTUMGBP QTUMUSD

QTUMBTC Historical Summary

Period Open High Low Avg. Daily Vol Change %
1 Week0.000241100.000370600.000230602,777,870.470.0000683028.33%
1 Month0.000120500.000370600.000118902,553,044.020.00018890156.76%
3 Months0.000102320.000370600.000085882,730,023.120.00020708202.38%
6 Months0.000188270.000370600.000062532,356,337.510.0001211364.34%
1 Year0.00019833111.570000000.000062537,051,371.820.0001110756.00%
3 Years0.00224300111.570000000.00001855-114,334,361.71-0.00193360-86.21%
5 Years0.00262733111.570000000.00001855-86,311,257.72-0.00231793-88.22%

QTUMBTC 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Apr 19 2021 0.00033170 0.00000800 2.47% 0.00032890 0.00037060 0.00031270 5,372,083.00
Apr 18 2021 0.00032340 0.00003400 11.76% 0.00028860 0.00033000 0.00023430 3,605,953.00
Apr 17 2021 0.00028920 -0.00000900 -3.01% 0.00030290 0.00031280 0.00028360 1,889,513.00
Apr 16 2021 0.00029860 0.00001900 6.79% 0.00028950 0.00031000 0.00025910 3,448,571.00
Apr 15 2021 0.00028000 0.00002500 9.79% 0.00025180 0.00028540 0.00024330 1,470,549.00
Apr 14 2021 0.00025540 0.00001800 7.57% 0.00023780 0.00026570 0.00023380 2,050,127.00
Apr 13 2021 0.00023780 -0.00000500 -2.06% 0.00024110 0.00024760 0.00023060 1,608,293.00
Apr 12 2021 0.00024330 -0.00000600 -2.41% 0.00024990 0.00026840 0.00023790 1,878,137.00
Apr 11 2021 0.00024920 -0.00001500 -5.67% 0.00026060 0.00026760 0.00024520 1,263,422.00
Apr 10 2021 0.00026440 -0.00000900 -3.30% 0.00026360 0.00027470 0.00024880 2,433,779.00
Apr 09 2021 0.00027300 -0.00000800 -2.84% 0.00028350 0.00028910 0.00026010 1,635,807.00
Apr 08 2021 0.00028150 -0.00000400 -1.40% 0.00028150 0.00028750 0.00025490 2,659,743.00
Apr 07 2021 0.00028590 0.00002800 10.84% 0.00027430 0.00030940 0.00024470 3,788,157.00
Apr 06 2021 0.00025830 0.00005900 29.57% 0.00020020 0.00026330 0.00019840 2,430,643.00
Apr 05 2021 0.00019950 0.00001400 7.53% 0.00018530 0.00020600 0.00018410 1,167,946.00
Apr 04 2021 0.00018600 0.00001400 8.14% 0.00016980 0.00018950 0.00016900 1,144,011.00
Apr 03 2021 0.00017190 -0.00000050 -0.29% 0.00017130 0.00019330 0.00016940 1,309,459.00
Apr 02 2021 0.00017240 0.00000030 0.17% 0.00017220 0.00017860 0.00016520 1,124,018.00
Apr 01 2021 0.00017210 0.00001300 8.17% 0.00016360 0.00018640 0.00015950 3,102,323.00
Mar 31 2021 0.00015910 0.00000900 6.01% 0.00015040 0.00016380 0.00014180 3,133,365.00
Mar 30 2021 0.00014980 -0.00000300 -1.96% 0.00015230 0.00016060 0.00014700 1,855,104.00
Mar 29 2021 0.00015270 0.00000500 3.39% 0.00014680 0.00015360 0.00014140 1,032,138.00
Mar 28 2021 0.00014760 -0.00000500 -3.27% 0.00015150 0.00015490 0.00014390 839,249.00
Mar 27 2021 0.00015300 -0.00000400 -2.54% 0.00015600 0.00016770 0.00014610 1,443,485.00
Mar 26 2021 0.00015740 -0.00000200 -1.25% 0.00016160 0.00018040 0.00015370 5,026,700.00
Mar 25 2021 0.00015980 0.00002200 15.92% 0.00013620 0.00016680 0.00013020 7,409,965.00
Mar 24 2021 0.00013820 0.00001100 8.61% 0.00012900 0.00015370 0.00012530 5,452,613.00
Mar 23 2021 0.00012770 0.00000700 5.78% 0.00012050 0.00012980 0.00011890 1,910,065.00
Mar 22 2021 0.00012110 0.00000600 5.22% 0.00011490 0.00012440 0.00011390 3,354,922.00
Mar 21 2021 0.00011500 0.00000040 0.35% 0.00011410 0.00011880 0.00011310 1,700,291.00
Mar 20 2021 0.00011460 -0.00000600 -4.97% 0.00012120 0.00012590 0.00011420 1,874,191.00
See More Historical Prices ยป
Your Recent History
COIN
QTUMBTC
Qtum
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20210420 03:26:31