QTUMBTC Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Mar 28 2024 | 0.00006790 | 0.00000200 | 3.03% | 0.00006579 | 0.00006840 | 0.00006276 | 20,605.00 |
Mar 27 2024 | 0.00006590 | -0.00000200 | -2.94% | 0.00006815 | 0.00006840 | 0.00006461 | 20,683.00 |
Mar 26 2024 | 0.00006798 | 0.00000300 | 4.63% | 0.00006471 | 0.00006870 | 0.00006460 | 18,295.00 |
Mar 25 2024 | 0.00006481 | -0.00000092 | -1.40% | 0.00006614 | 0.00006809 | 0.00006323 | 23,296.00 |
Mar 24 2024 | 0.00006573 | -0.00000067 | -1.01% | 0.00006648 | 0.00006866 | 0.00006401 | 16,471.00 |
Mar 23 2024 | 0.00006640 | 0.00000200 | 3.09% | 0.00006473 | 0.00006760 | 0.00006401 | 15,137.00 |
Mar 22 2024 | 0.00006473 | -0.00000017 | -0.26% | 0.00006483 | 0.00006560 | 0.00006167 | 16,897.00 |
Mar 21 2024 | 0.00006490 | 0.00000200 | 3.18% | 0.00006265 | 0.00006536 | 0.00006244 | 19,918.00 |
Mar 20 2024 | 0.00006290 | 0.00000043 | 0.69% | 0.00006210 | 0.00006620 | 0.00006108 | 17,931.00 |
Mar 19 2024 | 0.00006247 | -0.00000200 | -3.12% | 0.00006427 | 0.00006770 | 0.00006021 | 47,195.00 |
Mar 18 2024 | 0.00006418 | -0.00000300 | -4.47% | 0.00006706 | 0.00006907 | 0.00006359 | 45,820.00 |
Mar 17 2024 | 0.00006714 | -0.00000072 | -1.06% | 0.00006780 | 0.00006970 | 0.00006354 | 49,937.00 |
Mar 16 2024 | 0.00006786 | -0.00000300 | -4.21% | 0.00007128 | 0.00007290 | 0.00006550 | 43,802.00 |
Mar 15 2024 | 0.00007129 | -0.00000100 | -1.38% | 0.00007248 | 0.00007419 | 0.00006770 | 78,796.00 |
Mar 14 2024 | 0.00007240 | -0.00000200 | -2.67% | 0.00007500 | 0.00007580 | 0.00007050 | 33,078.00 |
Mar 13 2024 | 0.00007488 | -0.00000006 | -0.08% | 0.00007444 | 0.00007842 | 0.00007206 | 53,480.00 |
Mar 12 2024 | 0.00007494 | 0.00000200 | 2.75% | 0.00007259 | 0.00007512 | 0.00006933 | 69,433.00 |
Mar 11 2024 | 0.00007269 | 0.00000026 | 0.36% | 0.00007259 | 0.00007430 | 0.00007019 | 88,031.00 |
Mar 10 2024 | 0.00007243 | -0.00000400 | -5.24% | 0.00007597 | 0.00007789 | 0.00007105 | 49,549.00 |
Mar 09 2024 | 0.00007630 | 0.00000200 | 2.70% | 0.00007395 | 0.00007819 | 0.00007320 | 26,376.00 |
Mar 08 2024 | 0.00007400 | -0.00000100 | -1.33% | 0.00007589 | 0.00007783 | 0.00007050 | 42,353.00 |
Mar 07 2024 | 0.00007501 | -0.00000087 | -1.15% | 0.00007630 | 0.00007650 | 0.00007126 | 40,976.00 |
Mar 06 2024 | 0.00007588 | -0.00000053 | -0.69% | 0.00007659 | 0.00008340 | 0.00006825 | 89,770.00 |
Mar 05 2024 | 0.00007641 | -0.00000100 | -1.29% | 0.00007586 | 0.00009050 | 0.00007200 | 319,059.00 |
Mar 04 2024 | 0.00007750 | 0.00001100 | 16.55% | 0.00006614 | 0.00009689 | 0.00006525 | 686,814.00 |
Mar 03 2024 | 0.00006646 | -0.00000300 | -4.30% | 0.00006961 | 0.00007089 | 0.00005987 | 77,904.00 |
Mar 02 2024 | 0.00006978 | 0.00000700 | 11.16% | 0.00006271 | 0.00006999 | 0.00006150 | 123,332.00 |
Mar 01 2024 | 0.00006271 | 0.00000300 | 5.06% | 0.00005955 | 0.00006301 | 0.00005840 | 44,999.00 |
Feb 29 2024 | 0.00005930 | 0.00000200 | 3.49% | 0.00005738 | 0.00006210 | 0.00005630 | 70,712.00 |
Feb 28 2024 | 0.00005724 | -0.00000300 | -4.94% | 0.00006061 | 0.00006242 | 0.00005600 | 84,683.00 |
Feb 27 2024 | 0.00006071 | -0.00000200 | -3.18% | 0.00006305 | 0.00006550 | 0.00005601 | 74,331.00 |
Feb 26 2024 | 0.00006283 | -0.00000300 | -4.52% | 0.00006613 | 0.00006613 | 0.00006220 | 57,819.00 |
Feb 25 2024 | 0.00006630 | 0.00000200 | 3.13% | 0.00006370 | 0.00007150 | 0.00006316 | 88,119.00 |
Feb 24 2024 | 0.00006380 | 0.00000060 | 0.95% | 0.00006318 | 0.00006500 | 0.00006220 | 16,245.00 |
Feb 23 2024 | 0.00006320 | -0.00000030 | -0.47% | 0.00006340 | 0.00006510 | 0.00006180 | 16,512.00 |
Feb 22 2024 | 0.00006350 | -0.00000010 | -0.16% | 0.00006350 | 0.00006540 | 0.00006190 | 42,011.00 |
Feb 21 2024 | 0.00006360 | -0.00000090 | -1.40% | 0.00006440 | 0.00006680 | 0.00005550 | 54,081.00 |
Feb 20 2024 | 0.00006450 | -0.00000040 | -0.62% | 0.00006520 | 0.00006541 | 0.00006100 | 46,516.00 |
Feb 19 2024 | 0.00006490 | 0.00000100 | 1.57% | 0.00006340 | 0.00006550 | 0.00006310 | 72,721.00 |
Feb 18 2024 | 0.00006370 | -0.00000020 | -0.31% | 0.00006380 | 0.00006573 | 0.00006300 | 49,641.00 |
Feb 17 2024 | 0.00006390 | -0.00000030 | -0.47% | 0.00006410 | 0.00006505 | 0.00006120 | 25,886.00 |
Feb 16 2024 | 0.00006420 | 0.00000030 | 0.47% | 0.00006390 | 0.00006680 | 0.00006263 | 36,042.00 |
Feb 15 2024 | 0.00006390 | 0.00000400 | 6.68% | 0.00005960 | 0.00007070 | 0.00005833 | 171,834.00 |
Feb 14 2024 | 0.00005990 | -0.00000100 | -1.63% | 0.00006100 | 0.00006190 | 0.00005910 | 32,132.00 |
Feb 13 2024 | 0.00006120 | 0.00000000 | 0.00% | 0.00006140 | 0.00006210 | 0.00006020 | 20,990.00 |
Feb 12 2024 | 0.00006120 | -0.00000080 | -1.29% | 0.00006210 | 0.00006250 | 0.00006060 | 34,759.00 |
Feb 11 2024 | 0.00006200 | -0.00000100 | -1.58% | 0.00006280 | 0.00006450 | 0.00006140 | 52,178.00 |
Feb 10 2024 | 0.00006310 | -0.00000060 | -0.94% | 0.00006380 | 0.00006540 | 0.00006183 | 10,684.00 |
Feb 09 2024 | 0.00006370 | -0.00000100 | -1.54% | 0.00006480 | 0.00006560 | 0.00006230 | 33,313.00 |
Feb 08 2024 | 0.00006480 | -0.00000090 | -1.37% | 0.00006570 | 0.00006650 | 0.00006370 | 24,354.00 |
Feb 07 2024 | 0.00006570 | -0.00000040 | -0.61% | 0.00006610 | 0.00006681 | 0.00006540 | 13,780.00 |
Feb 06 2024 | 0.00006610 | 0.00000000 | 0.00% | 0.00006620 | 0.00006692 | 0.00006570 | 27,523.00 |
Feb 05 2024 | 0.00006610 | -0.00000040 | -0.60% | 0.00006640 | 0.00006750 | 0.00006570 | 17,783.00 |
Feb 04 2024 | 0.00006650 | -0.00000100 | -1.48% | 0.00006750 | 0.00006820 | 0.00006560 | 24,531.00 |
Feb 03 2024 | 0.00006750 | 0.00000050 | 0.75% | 0.00006700 | 0.00006820 | 0.00006650 | 8,571.00 |
Feb 02 2024 | 0.00006700 | 0.00000061 | 0.92% | 0.00006630 | 0.00007270 | 0.00006600 | 23,150.00 |
Feb 01 2024 | 0.00006639 | 0.00000009 | 0.14% | 0.00006630 | 0.00006840 | 0.00006535 | 30,628.00 |
Jan 31 2024 | 0.00006630 | -0.00000100 | -1.48% | 0.00006770 | 0.00006910 | 0.00006587 | 24,187.00 |
Jan 30 2024 | 0.00006760 | -0.00000070 | -1.02% | 0.00006830 | 0.00006900 | 0.00006720 | 13,552.00 |
Jan 29 2024 | 0.00006830 | -0.00000040 | -0.58% | 0.00006880 | 0.00006904 | 0.00006800 | 7,141.00 |
Jan 28 2024 | 0.00006870 | -0.00000070 | -1.01% | 0.00006950 | 0.00007120 | 0.00006820 | 13,000.00 |
Jan 27 2024 | 0.00006940 | 0.00000000 | 0.00% | 0.00006940 | 0.00007190 | 0.00006927 | 11,505.00 |
Jan 26 2024 | 0.00006940 | -0.00000080 | -1.14% | 0.00007026 | 0.00007190 | 0.00006876 | 14,638.00 |
Jan 25 2024 | 0.00007020 | -0.00000100 | -1.39% | 0.00007160 | 0.00007200 | 0.00006930 | 41,493.00 |
Jan 24 2024 | 0.00007170 | 0.00000070 | 0.99% | 0.00007090 | 0.00007230 | 0.00006970 | 25,286.00 |
Jan 23 2024 | 0.00007100 | -0.00000090 | -1.25% | 0.00007200 | 0.00007340 | 0.00006870 | 40,920.00 |
Jan 22 2024 | 0.00007190 | -0.00000090 | -1.24% | 0.00007360 | 0.00007380 | 0.00007060 | 36,395.00 |
Jan 21 2024 | 0.00007280 | -0.00000060 | -0.82% | 0.00007340 | 0.00007400 | 0.00007160 | 29,212.00 |
Jan 20 2024 | 0.00007340 | 0.00000019 | 0.26% | 0.00007290 | 0.00007390 | 0.00007140 | 16,149.00 |
Jan 19 2024 | 0.00007321 | 0.00000081 | 1.12% | 0.00007240 | 0.00007430 | 0.00007070 | 39,062.00 |
Jan 18 2024 | 0.00007240 | -0.00000060 | -0.82% | 0.00007360 | 0.00007420 | 0.00007119 | 25,912.00 |
Jan 17 2024 | 0.00007300 | 0.00000020 | 0.27% | 0.00007280 | 0.00007440 | 0.00007174 | 30,320.00 |
Jan 16 2024 | 0.00007280 | 0.00000010 | 0.14% | 0.00007290 | 0.00007440 | 0.00007176 | 25,265.00 |
Jan 15 2024 | 0.00007270 | -0.00000010 | -0.14% | 0.00007280 | 0.00007373 | 0.00007116 | 31,626.00 |
Jan 14 2024 | 0.00007280 | -0.00000030 | -0.41% | 0.00007310 | 0.00007440 | 0.00007075 | 28,276.00 |
Jan 13 2024 | 0.00007310 | 0.00000030 | 0.41% | 0.00007280 | 0.00007460 | 0.00007076 | 22,810.00 |
Jan 12 2024 | 0.00007280 | 0.00000100 | 1.40% | 0.00007260 | 0.00007492 | 0.00006980 | 69,188.00 |
Jan 11 2024 | 0.00007150 | 0.00000400 | 5.92% | 0.00006766 | 0.00007343 | 0.00006550 | 64,441.00 |
Jan 10 2024 | 0.00006760 | 0.00000300 | 4.63% | 0.00006500 | 0.00006890 | 0.00006260 | 67,607.00 |
Jan 09 2024 | 0.00006480 | -0.00000100 | -1.51% | 0.00006621 | 0.00006690 | 0.00006150 | 40,220.00 |
Jan 08 2024 | 0.00006620 | -0.00000100 | -1.48% | 0.00006770 | 0.00007100 | 0.00006320 | 54,981.00 |
Jan 07 2024 | 0.00006760 | -0.00000500 | -6.93% | 0.00007250 | 0.00007310 | 0.00006640 | 46,403.00 |
Jan 06 2024 | 0.00007210 | 0.00000090 | 1.26% | 0.00007110 | 0.00007310 | 0.00006790 | 45,407.00 |
Jan 05 2024 | 0.00007120 | -0.00000200 | -2.72% | 0.00007370 | 0.00007470 | 0.00006960 | 33,707.00 |
Jan 04 2024 | 0.00007360 | -0.00000200 | -2.64% | 0.00007570 | 0.00007650 | 0.00007310 | 26,535.00 |
Jan 03 2024 | 0.00007590 | -0.00000600 | -7.29% | 0.00008260 | 0.00008440 | 0.00006670 | 234,711.00 |
Jan 02 2024 | 0.00008230 | -0.00000200 | -2.38% | 0.00008330 | 0.00008500 | 0.00008000 | 48,230.00 |
Jan 01 2024 | 0.00008408 | -0.00000400 | -4.52% | 0.00008840 | 0.00009010 | 0.00008187 | 55,761.00 |
Dec 31 2023 | 0.00008840 | 0.00000500 | 5.99% | 0.00008320 | 0.00009030 | 0.00008284 | 124,167.00 |
Dec 30 2023 | 0.00008350 | 0.00000300 | 3.75% | 0.00008010 | 0.00008380 | 0.00007880 | 49,991.00 |