› › Qtum

QTUMETH

Qtum Historical Data

Name Symbol Market Market Cap ($) Algorithm
Qtum QTUMETH Crypto 326,792,802 Not Mineable
  Change % Change Current Price Bid Offer
0.000083 3.59% 0.002398 0.002374 0.002411
Open High Low Prev. Close 52 Week Range
0.002312 0.002762 0.000086 0.002315 0.000064 - 0.2574
Exchange Time Size Trade Price Currency
CEGG 17:35:41 34.86 0.000091 ETH
Price x Volume Volume Base Symbol Related Pairs
422.91 190,215.16 QTUM QTUMEUR QTUMGBP QTUMBTC

QTUMETH Historical Summary

Period Open High Low Avg. Daily Vol Change %
1 Week0.0026260.003290.000073202,196.50-0.000228-8.68%
1 Month0.0040520.0160.000064331,193.93-0.001654-40.82%
3 Months0.0054270.0160.000064207,758.29-0.003029-55.81%
6 Months0.009780.0160.000064455,424.11-0.007382-75.48%
1 Year0.0114720.25740.0000641,385,584.12-0.009074-79.10%
3 Years0.0158750.25740.0000642,239,501.94-0.013477-84.89%
5 Years0.06010.25740.0000642,214,702.09-0.057702-96.01%

QTUMETH 1 Month Historical Prices
Date Close Change Change (%) Open High Low Volume
Jan 19 2021 0.002311 -0.000304 -11.63% 0.002623 0.002761 0.000087 213,537.00
Jan 18 2021 0.002615 0.000045 1.75% 0.002567 0.00329 0.000087 264,981.00
Jan 17 2021 0.00257 0.000086 3.46% 0.00249 0.0028 0.000083 225,083.00
Jan 16 2021 0.002484 -0.000038 -1.51% 0.002531 0.002838 0.00008 164,527.00
Jan 15 2021 0.002522 0.000058 2.35% 0.000077 0.00261 0.000076 201,578.00
Jan 14 2021 0.002464 -0.000152 -5.81% 0.002634 0.002634 0.000073 176,617.00
Jan 13 2021 0.002616 -0.000015 -0.57% 0.002626 0.002815 0.00259 169,049.00
Jan 12 2021 0.002631 -0.000044 -1.64% 0.002663 0.002792 0.00252 133,947.00
Jan 11 2021 0.002675 -0.000038 -1.40% 0.002734 0.00284 0.00259 258,410.00
Jan 10 2021 0.002713 0.000191 7.57% 0.002536 0.002796 0.002422 340,994.00
Jan 09 2021 0.002522 0.000204 8.80% 0.000071 0.002675 0.00007 120,992.00
Jan 08 2021 0.002318 0.002244 3,049.46% 0.000073 0.002476 0.000073 159,487.00
Jan 07 2021 0.000074 -0.00246 -97.08% 0.000081 0.000086 0.000074 93,945.00
Jan 06 2021 0.002534 0.000161 6.78% 0.00237 0.00262 0.002297 298,275.00
Jan 05 2021 0.002373 -0.000067 -2.75% 0.000079 0.00355 0.000075 351,633.00
Jan 04 2021 0.00244 -0.000037 -1.49% 0.002471 0.002696 0.00229 297,563.00
Jan 03 2021 0.002477 -0.000438 -15.03% 0.002906 0.002937 0.000064 365,237.00
Jan 02 2021 0.002915 -0.000185 -5.97% 0.0031 0.016 0.0024 126,680.00
Jan 01 2021 0.0031 0.000106 3.54% 0.00302 0.00321 0.000076 1,482,369.00
Dec 31 2020 0.002994 0.00005 1.70% 0.012222 0.016 0.000076 1,230,048.00
Dec 30 2020 0.002944 -0.000145 -4.69% 0.0031 0.003235 0.000078 108,870.00
Dec 29 2020 0.003089 -0.000157 -4.84% 0.00326 0.00359 0.003009 116,492.00
Dec 28 2020 0.003246 -0.000063 -1.90% 0.003318 0.003622 0.003118 91,801.00
Dec 27 2020 0.003309 -0.000252 -7.08% 0.003546 0.003622 0.003302 152,513.00
Dec 26 2020 0.003561 -0.000092 -2.52% 0.00459 0.016 0.0024 83,493.00
Dec 25 2020 0.003653 -0.000113 -3.00% 0.003784 0.004629 0.003618 1,187,048.00
Dec 24 2020 0.003766 0.000183 5.11% 0.00357 0.0041 0.00333 721,157.00
Dec 23 2020 0.003583 -0.000473 -11.66% 0.004052 0.0041 0.00333 137,091.00
Dec 22 2020 0.004056 -0.000214 -5.01% 0.004274 0.00429 0.004031 83,721.00
Dec 21 2020 0.00427 -0.000111 -2.53% 0.004397 0.00445 0.000113 119,514.00
Dec 20 2020 0.004381 0.0001 2.34% 0.004285 0.004479 0.004219 83,437.00
Dec 19 2020 0.004281 0.000085 2.03% 0.004179 0.004474 0.004176 118,786.00
See More Historical Prices ยป
Your Recent History
COIN
QTUMETH
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:20210120 22:36:33