QTUMGBP

Qtum Historical Data

Name Symbol Market Market Cap ($) Algorithm
Qtum QTUMGBP Crypto 1,479,323,648 Not Mineable
  Change % Change Current Price Bid Offer
-0.175202 -1.65% 10.42 10.41 10.44
Open High Low Prev. Close 52 Week Range
10.63 10.72 10.42 10.59 0.957866 - 585,854.07
Exchange Time Size Trade Price Currency
BINA 23:29:39 27.35 10.41 GBP
Price x Volume Volume Base Symbol Related Pairs
2,596,470.00 244,756.73 QTUM QTUMEUR QTUMUSD QTUMBTC

QTUMGBP Historical Summary

Period Open High Low Avg. Daily Vol Change %
1 Week8.5412.988.542,290,775.311.8721.93%
1 Month4.3612.984.072,438,370.186.06138.88%
3 Months2.4212.981.932,825,096.168.00330.69%
6 Months1.7912.981.302,406,345.218.63482.88%
1 Year1.10585,854.070.9578667,531,007.509.32848.33%
3 Years4.97585,854.070.63990914,366,629.545.45109.67%
5 Years4.95585,854.070.63990931,741,584.345.46110.28%

QTUMGBP 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Apr 12 2021 10.62 -0.330 -3.00% 11.15 11.72 10.50 1,878,137.00
Apr 11 2021 10.95 -0.710 -6.13% 11.31 11.42 10.80 1,261,840.00
Apr 10 2021 11.66 0.070 0.60% 11.20 12.03 10.97 2,401,484.00
Apr 09 2021 11.59 -0.280 -2.36% 12.01 12.21 11.05 1,622,093.00
Apr 08 2021 11.87 0.180 1.54% 11.51 11.98 10.47 2,659,709.00
Apr 07 2021 11.69 0.830 7.59% 11.54 12.98 10.21 3,784,325.00
Apr 06 2021 10.87 2.46 29.19% 8.54 11.00 8.54 2,427,836.00
Apr 05 2021 8.41 0.550 7.04% 7.93 8.61 7.77 1,167,897.00
Apr 04 2021 7.86 0.710 9.92% 7.00 7.98 7.00 1,142,266.00
Apr 03 2021 7.15 -0.170 -2.37% 7.52 8.28 7.15 1,308,719.00
Apr 02 2021 7.32 -0.010 -0.13% 7.50 7.53 7.08 1,121,781.00
Apr 01 2021 7.33 0.500 7.32% 5.23 7.91 4.98 3,101,555.00
Mar 31 2021 6.83 0.430 6.80% 6.33 6.98 5.97 3,125,128.00
Mar 30 2021 6.40 0.00 -0.02% 6.47 6.70 6.30 1,853,136.00
Mar 29 2021 6.40 0.420 7.07% 5.98 6.40 5.79 1,014,700.00
Mar 28 2021 5.98 -0.300 -4.72% 6.16 6.22 5.80 839,024.00
Mar 27 2021 6.27 0.060 0.89% 6.28 6.64 5.93 1,438,678.00
Mar 26 2021 6.22 0.250 4.13% 6.10 6.93 6.00 5,021,369.00
Mar 25 2021 5.97 0.610 11.46% 5.23 6.36 4.98 7,381,419.00
Mar 24 2021 5.36 0.290 5.76% 5.14 6.24 4.95 5,446,876.00
Mar 23 2021 5.07 0.280 5.91% 4.75 5.16 4.60 1,905,588.00
Mar 22 2021 4.78 0.020 0.50% 4.73 5.14 4.69 3,354,472.00
Mar 21 2021 4.76 -0.080 -1.64% 4.78 4.94 4.62 1,697,126.00
Mar 20 2021 4.84 -0.240 -4.82% 5.07 5.26 4.83 1,869,494.00
Mar 19 2021 5.08 0.490 10.76% 4.70 5.45 4.30 3,819,590.00
Mar 18 2021 4.59 0.150 3.27% 4.70 4.81 4.34 1,976,810.00
Mar 17 2021 4.44 -0.140 -3.03% 4.55 4.64 4.25 1,837,136.00
Mar 16 2021 4.58 0.270 6.38% 4.36 4.64 4.07 1,816,162.00
Mar 15 2021 4.31 0.040 0.94% 4.23 4.46 3.94 1,278,922.00
Mar 14 2021 4.27 -0.120 -2.80% 4.43 4.52 4.17 1,444,665.00
Mar 13 2021 4.39 0.200 4.65% 4.16 4.44 4.03 1,675,875.00
See More Historical Prices ยป
Your Recent History
COIN
QTUMGBP
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:20210413 03:30:42