QTUMETH Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Mar 28 2024 | 0.001346 | 0.000042 | 3.22% | 0.001305 | 0.001358 | 0.001281 | 14,556.00 |
Mar 27 2024 | 0.001304 | -0.00002 | -1.51% | 0.001328 | 0.001337 | 0.001269 | 8,400.00 |
Mar 26 2024 | 0.001324 | 0.000062 | 4.91% | 0.001262 | 0.001337 | 0.001257 | 13,834.00 |
Mar 25 2024 | 0.001262 | -0.000021 | -1.64% | 0.001284 | 0.001299 | 0.001252 | 16,649.00 |
Mar 24 2024 | 0.001283 | 0.00001 | 0.79% | 0.001276 | 0.001316 | 0.001275 | 16,026.00 |
Mar 23 2024 | 0.001273 | 0.000035 | 2.83% | 0.001238 | 0.00129 | 0.001234 | 10,696.00 |
Mar 22 2024 | 0.001238 | 0.000021 | 1.73% | 0.001217 | 0.001239 | 0.001198 | 7,434.00 |
Mar 21 2024 | 0.001217 | 0.00000700 | 0.58% | 0.00121 | 0.001239 | 0.001184 | 8,205.00 |
Mar 20 2024 | 0.00121 | -0.00000200 | -0.17% | 0.001222 | 0.001247 | 0.001195 | 21,257.00 |
Mar 19 2024 | 0.001212 | -0.00002 | -1.62% | 0.001233 | 0.001247 | 0.001162 | 24,465.00 |
Mar 18 2024 | 0.001232 | -0.000027 | -2.14% | 0.001253 | 0.0013 | 0.001222 | 10,592.00 |
Mar 17 2024 | 0.001259 | 0.00000100 | 0.08% | 0.001254 | 0.001273 | 0.001209 | 15,840.00 |
Mar 16 2024 | 0.001258 | -0.000072 | -5.41% | 0.00133 | 0.001356 | 0.001223 | 13,380.00 |
Mar 15 2024 | 0.00133 | -0.00000200 | -0.15% | 0.001331 | 0.001365 | 0.001244 | 40,869.00 |
Mar 14 2024 | 0.001332 | -0.000051 | -3.69% | 0.001366 | 0.001383 | 0.001297 | 16,381.00 |
Mar 13 2024 | 0.001383 | 0.000035 | 2.60% | 0.001346 | 0.001383 | 0.001283 | 12,645.00 |
Mar 12 2024 | 0.001348 | 0.000058 | 4.50% | 0.001286 | 0.001355 | 0.001248 | 22,157.00 |
Mar 11 2024 | 0.00129 | 0.00000500 | 0.39% | 0.001287 | 0.001322 | 0.001254 | 31,828.00 |
Mar 10 2024 | 0.001285 | -0.000051 | -3.82% | 0.00133 | 0.00137 | 0.001266 | 18,756.00 |
Mar 09 2024 | 0.001336 | 0.000038 | 2.93% | 0.001298 | 0.00136 | 0.001274 | 18,878.00 |
Mar 08 2024 | 0.001298 | 0.00000100 | 0.08% | 0.001293 | 0.001331 | 0.001225 | 22,228.00 |
Mar 07 2024 | 0.001297 | -0.00000300 | -0.23% | 0.0013 | 0.001322 | 0.00126 | 9,523.00 |
Mar 06 2024 | 0.0013 | -0.000077 | -5.59% | 0.001377 | 0.00147 | 0.00124 | 21,351.00 |
Mar 05 2024 | 0.001377 | -0.000077 | -5.30% | 0.00143 | 0.001717 | 0.001333 | 78,605.00 |
Mar 04 2024 | 0.001454 | 0.000254 | 21.17% | 0.001199 | 0.001782 | 0.00119 | 154,826.00 |
Mar 03 2024 | 0.0012 | -0.000062 | -4.91% | 0.001263 | 0.001279 | 0.001102 | 19,254.00 |
Mar 02 2024 | 0.001262 | 0.000121 | 10.60% | 0.001144 | 0.001266 | 0.001116 | 37,433.00 |
Mar 01 2024 | 0.001141 | 0.000066 | 6.14% | 0.001089 | 0.001155 | 0.001077 | 27,360.00 |
Feb 29 2024 | 0.001075 | 0.000017 | 1.61% | 0.001057 | 0.001116 | 0.001037 | 29,836.00 |
Feb 28 2024 | 0.001058 | -0.00000700 | -0.66% | 0.001064 | 0.001128 | 0.001032 | 32,265.00 |
Feb 27 2024 | 0.001065 | -0.000015 | -1.39% | 0.001079 | 0.001104 | 0.001043 | 25,200.00 |
Feb 26 2024 | 0.00108 | -0.000019 | -1.73% | 0.001101 | 0.001101 | 0.001069 | 47,241.00 |
Feb 25 2024 | 0.001099 | 0.00000200 | 0.18% | 0.001098 | 0.00115 | 0.001076 | 47,073.00 |
Feb 24 2024 | 0.001097 | -0.00000500 | -0.45% | 0.0011 | 0.001113 | 0.001086 | 7,828.00 |
Feb 23 2024 | 0.001102 | 0.00000600 | 0.55% | 0.001095 | 0.001128 | 0.00108 | 18,182.00 |
Feb 22 2024 | 0.001096 | -0.000017 | -1.53% | 0.00112 | 0.001132 | 0.00109 | 13,893.00 |
Feb 21 2024 | 0.001113 | -0.00000200 | -0.18% | 0.001121 | 0.001141 | 0.001103 | 7,448.00 |
Feb 20 2024 | 0.001115 | -0.000025 | -2.19% | 0.001144 | 0.001163 | 0.001075 | 16,194.00 |
Feb 19 2024 | 0.00114 | -0.000017 | -1.47% | 0.001151 | 0.001178 | 0.00113 | 30,188.00 |
Feb 18 2024 | 0.001157 | -0.000031 | -2.61% | 0.001184 | 0.001221 | 0.00115 | 13,451.00 |
Feb 17 2024 | 0.001188 | -0.00000400 | -0.34% | 0.001191 | 0.0012 | 0.001161 | 8,632.00 |
Feb 16 2024 | 0.001192 | 0.000019 | 1.62% | 0.00118 | 0.001221 | 0.001151 | 18,221.00 |
Feb 15 2024 | 0.001173 | 0.000061 | 5.49% | 0.001116 | 0.00129 | 0.001106 | 46,931.00 |
Feb 14 2024 | 0.001112 | -0.000037 | -3.22% | 0.001149 | 0.001154 | 0.001112 | 10,437.00 |
Feb 13 2024 | 0.001149 | -0.00000600 | -0.52% | 0.001149 | 0.001189 | 0.001125 | 9,563.00 |
Feb 12 2024 | 0.001155 | -0.000038 | -3.19% | 0.001194 | 0.001207 | 0.001148 | 19,146.00 |
Feb 11 2024 | 0.001193 | -0.00000400 | -0.33% | 0.001198 | 0.001205 | 0.001188 | 9,335.00 |
Feb 10 2024 | 0.001197 | -0.000012 | -0.99% | 0.001209 | 0.00122 | 0.001184 | 8,939.00 |
Feb 09 2024 | 0.001209 | -0.00000100 | -0.08% | 0.001213 | 0.00122 | 0.001186 | 9,719.00 |
Feb 08 2024 | 0.00121 | 0.00001 | 0.83% | 0.0012 | 0.001216 | 0.001189 | 8,479.00 |
Feb 07 2024 | 0.0012 | 0.00000200 | 0.17% | 0.001204 | 0.001213 | 0.001185 | 11,412.00 |
Feb 06 2024 | 0.001198 | -0.000028 | -2.28% | 0.001227 | 0.00123 | 0.001194 | 11,433.00 |
Feb 05 2024 | 0.001226 | -0.00001 | -0.81% | 0.001237 | 0.001247 | 0.00122 | 10,009.00 |
Feb 04 2024 | 0.001236 | -0.000026 | -2.06% | 0.001262 | 0.001265 | 0.001235 | 10,007.00 |
Feb 03 2024 | 0.001262 | 0.00000800 | 0.64% | 0.00125 | 0.001268 | 0.001243 | 3,597.00 |
Feb 02 2024 | 0.001254 | 0.000015 | 1.21% | 0.001238 | 0.001254 | 0.001235 | 13,207.00 |
Feb 01 2024 | 0.001239 | 0.00000300 | 0.24% | 0.001236 | 0.001259 | 0.001229 | 5,167.00 |
Jan 31 2024 | 0.001236 | 0.00000400 | 0.32% | 0.001237 | 0.001257 | 0.001224 | 11,800.00 |
Jan 30 2024 | 0.001232 | -0.000042 | -3.30% | 0.001274 | 0.001284 | 0.001232 | 14,437.00 |
Jan 29 2024 | 0.001274 | -0.00000400 | -0.31% | 0.001279 | 0.001284 | 0.00127 | 6,624.00 |
Jan 28 2024 | 0.001278 | -0.000011 | -0.85% | 0.001288 | 0.001295 | 0.001266 | 7,208.00 |
Jan 27 2024 | 0.001289 | 0.00000900 | 0.70% | 0.00128 | 0.001301 | 0.001278 | 10,140.00 |
Jan 26 2024 | 0.00128 | 0.000011 | 0.87% | 0.001269 | 0.001294 | 0.001254 | 8,375.00 |
Jan 25 2024 | 0.001269 | -0.000018 | -1.40% | 0.001287 | 0.001291 | 0.001248 | 18,859.00 |
Jan 24 2024 | 0.001287 | 0.000024 | 1.90% | 0.001263 | 0.001296 | 0.001232 | 15,318.00 |
Jan 23 2024 | 0.001263 | 0.000036 | 2.93% | 0.001234 | 0.001264 | 0.0012 | 10,778.00 |
Jan 22 2024 | 0.001227 | -0.00000300 | -0.24% | 0.001227 | 0.00124 | 0.001209 | 11,137.00 |
Jan 21 2024 | 0.00123 | -0.000011 | -0.89% | 0.001246 | 0.00125 | 0.00123 | 11,226.00 |
Jan 20 2024 | 0.001241 | 0.000023 | 1.89% | 0.001218 | 0.001249 | 0.001191 | 5,364.00 |
Jan 19 2024 | 0.001218 | 0.00000500 | 0.41% | 0.00122 | 0.001238 | 0.001182 | 5,866.00 |
Jan 18 2024 | 0.001213 | -0.00002 | -1.62% | 0.001233 | 0.001256 | 0.001209 | 13,733.00 |
Jan 17 2024 | 0.001233 | 0.000023 | 1.90% | 0.00121 | 0.001241 | 0.001196 | 10,137.00 |
Jan 16 2024 | 0.00121 | -0.000022 | -1.79% | 0.001232 | 0.001244 | 0.00121 | 7,317.00 |
Jan 15 2024 | 0.001232 | 0.00000700 | 0.57% | 0.001228 | 0.001245 | 0.001216 | 9,435.00 |
Jan 14 2024 | 0.001225 | 0.000015 | 1.24% | 0.00121 | 0.001243 | 0.001194 | 8,620.00 |
Jan 13 2024 | 0.00121 | -0.000028 | -2.26% | 0.001238 | 0.001252 | 0.001209 | 7,130.00 |
Jan 12 2024 | 0.001238 | -0.00003 | -2.37% | 0.001268 | 0.001332 | 0.001206 | 13,496.00 |
Jan 11 2024 | 0.001268 | 0.00005 | 4.11% | 0.001221 | 0.001298 | 0.001207 | 20,184.00 |
Jan 10 2024 | 0.001218 | -0.000062 | -4.84% | 0.001269 | 0.001298 | 0.0012 | 43,598.00 |
Jan 09 2024 | 0.00128 | -0.000052 | -3.90% | 0.001335 | 0.001345 | 0.001249 | 14,564.00 |
Jan 08 2024 | 0.001332 | 0.00000100 | 0.08% | 0.001342 | 0.001343 | 0.001264 | 17,909.00 |
Jan 07 2024 | 0.001331 | -0.000075 | -5.33% | 0.001406 | 0.001424 | 0.001322 | 11,162.00 |
Jan 06 2024 | 0.001406 | 0.000025 | 1.81% | 0.001381 | 0.001419 | 0.001332 | 11,840.00 |
Jan 05 2024 | 0.001381 | -0.000054 | -3.76% | 0.001435 | 0.001441 | 0.001365 | 12,452.00 |
Jan 04 2024 | 0.001435 | -0.00004 | -2.71% | 0.001477 | 0.001477 | 0.001407 | 10,640.00 |
Jan 03 2024 | 0.001475 | -0.000104 | -6.59% | 0.001576 | 0.001581 | 0.001352 | 39,015.00 |
Jan 02 2024 | 0.001579 | 0.000012 | 0.77% | 0.00155 | 0.001586 | 0.001515 | 12,252.00 |
Jan 01 2024 | 0.001567 | -0.000063 | -3.86% | 0.001637 | 0.001665 | 0.001544 | 10,411.00 |
Dec 31 2023 | 0.00163 | 0.000092 | 5.98% | 0.001541 | 0.00168 | 0.001508 | 35,762.00 |
Dec 30 2023 | 0.001538 | 0.00008 | 5.49% | 0.001458 | 0.001538 | 0.001456 | 20,919.00 |