QTUMUSD

Qtum (QTUMUSD)

QTUMUSD Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 01 2021 15.17 -1.04 -6.42% 16.06 16.57 14.95 37,324.00
Nov 30 2021 16.21 0.500 3.18% 15.60 17.03 14.71 95,331.00
Nov 29 2021 15.71 0.520 3.42% 15.11 15.98 14.77 21,096.00
Nov 28 2021 15.19 0.770 5.34% 14.42 15.19 13.56 24,148.00
Nov 27 2021 14.42 0.190 1.34% 14.23 14.83 14.18 18,884.00
Nov 26 2021 14.23 -2.26 -13.71% 16.38 16.62 13.89 86,376.00
Nov 25 2021 16.49 2.12 14.75% 14.36 17.12 14.25 126,607.00
Nov 24 2021 14.37 -0.350 -2.38% 14.72 14.78 13.80 15,674.00
Nov 23 2021 14.72 0.170 1.17% 14.57 14.93 14.15 20,970.00
Nov 22 2021 14.55 -0.910 -5.89% 15.27 15.32 14.50 14,682.00
Nov 21 2021 15.46 0.220 1.44% 15.24 16.11 15.01 22,433.00
Nov 20 2021 15.24 0.420 2.83% 14.80 15.49 14.46 19,102.00
Nov 19 2021 14.82 1.26 9.29% 13.62 15.14 13.29 41,255.00
Nov 18 2021 13.56 -1.43 -9.54% 15.10 15.49 13.43 44,770.00
Nov 17 2021 14.99 -0.250 -1.64% 15.18 15.49 14.44 28,081.00
Nov 16 2021 15.24 -1.40 -8.41% 16.62 16.62 14.32 106,335.00
Nov 15 2021 16.64 -0.610 -3.54% 17.25 17.75 16.60 66,082.00
Nov 14 2021 17.25 0.600 3.60% 16.59 18.04 16.38 96,815.00
Nov 13 2021 16.65 0.550 3.42% 16.19 16.80 16.10 41,706.00
Nov 12 2021 16.10 -0.230 -1.41% 16.30 16.45 15.39 53,078.00
Nov 11 2021 16.33 0.180 1.11% 16.28 16.55 15.95 32,958.00
Nov 10 2021 16.15 -1.73 -9.68% 17.86 18.02 15.30 140,769.00
Nov 09 2021 17.88 0.840 4.93% 17.03 18.33 16.71 84,843.00
Nov 08 2021 17.04 0.560 3.40% 16.48 17.37 16.01 89,401.00
Nov 07 2021 16.48 -0.400 -2.37% 16.85 16.85 16.25 38,654.00
Nov 06 2021 16.88 0.980 6.16% 15.90 17.88 15.74 87,817.00
Nov 05 2021 15.90 0.060 0.38% 15.86 16.26 15.48 19,298.00
Nov 04 2021 15.84 -0.460 -2.82% 16.24 16.67 15.38 48,703.00
Nov 03 2021 16.30 -0.700 -4.12% 17.00 17.00 15.31 62,430.00
Nov 02 2021 17.00 -0.080 -0.47% 16.90 18.10 16.63 71,842.00
Nov 01 2021 17.08 1.05 6.55% 16.11 19.17 14.41 326,918.00
Oct 31 2021 16.03 3.03 23.31% 13.05 16.39 12.95 234,220.00
Oct 30 2021 13.00 -0.290 -2.18% 13.31 13.40 12.69 27,969.00
Oct 29 2021 13.29 0.230 1.76% 13.02 13.44 12.77 36,661.00
Oct 28 2021 13.06 1.28 10.87% 11.76 13.60 11.67 132,405.00
Oct 27 2021 11.78 -1.33 -10.14% 13.14 13.20 10.21 82,367.00
Oct 26 2021 13.11 -0.110 -0.83% 13.22 13.63 12.93 15,159.00
Oct 25 2021 13.22 0.220 1.69% 13.05 13.37 12.91 12,493.00
Oct 24 2021 13.00 -0.190 -1.44% 13.24 13.42 12.68 19,825.00
Oct 23 2021 13.19 0.370 2.89% 12.82 13.42 12.62 13,156.00
Oct 22 2021 12.82 -0.460 -3.46% 13.22 13.37 12.55 45,641.00
Oct 21 2021 13.28 0.190 1.45% 13.00 14.16 12.98 137,358.00
Oct 20 2021 13.09 0.620 4.97% 12.39 13.13 12.17 29,400.00
Oct 19 2021 12.47 0.130 1.05% 13.99 14.48 12.21 329,164.00
Oct 18 2021 12.34 -0.090 -0.72% 12.44 12.56 12.12 42,926.00
Oct 17 2021 12.43 -0.410 -3.19% 12.81 12.93 11.84 40,427.00
Oct 16 2021 12.84 0.120 0.94% 12.60 13.08 12.55 31,341.00
Oct 15 2021 12.72 -0.500 -3.78% 13.16 13.34 12.49 35,737.00
Oct 14 2021 13.22 -0.110 -0.83% 13.37 13.59 13.10 71,947.00
Oct 13 2021 13.33 0.160 1.21% 13.22 13.43 12.68 25,522.00
Oct 12 2021 13.17 0.200 1.54% 13.06 13.25 12.30 24,985.00
Oct 11 2021 12.97 -0.150 -1.14% 13.10 13.54 12.78 26,777.00
Oct 10 2021 13.12 -1.10 -7.74% 14.40 15.00 13.00 71,752.00
Oct 09 2021 14.22 1.65 13.13% 12.63 14.27 12.52 64,844.00
Oct 08 2021 12.57 -0.300 -2.33% 12.91 13.08 12.55 16,504.00
Oct 07 2021 12.87 -0.440 -3.31% 13.25 13.37 12.69 31,840.00
Oct 06 2021 13.31 -0.020 -0.15% 13.28 13.93 12.10 74,939.00
Oct 05 2021 13.33 -0.430 -3.13% 13.73 13.73 12.79 81,867.00
Oct 04 2021 13.76 -0.310 -2.20% 13.99 14.48 12.95 312,938.00
Oct 03 2021 14.07 0.690 5.16% 13.38 14.66 12.94 185,265.00
Oct 02 2021 13.38 1.77 15.25% 11.66 13.94 11.45 213,060.00
Oct 01 2021 11.61 1.26 12.17% 10.67 11.99 10.40 299,440.00
Sep 30 2021 10.35 1.35 15.00% 9.03 10.51 9.02 209,381.00
Sep 29 2021 9.00 0.310 3.57% 8.71 9.34 8.54 34,745.00
Sep 28 2021 8.69 -0.580 -6.26% 9.20 9.40 8.69 21,973.00
Sep 27 2021 9.27 -0.180 -1.90% 9.51 9.96 9.27 26,642.00
Sep 26 2021 9.45 -0.290 -2.98% 9.73 9.73 8.81 55,399.00
Sep 25 2021 9.74 -0.120 -1.22% 9.96 10.05 9.48 19,171.00
Sep 24 2021 9.86 -1.07 -9.79% 10.92 10.97 9.27 99,936.00
Sep 23 2021 10.93 0.070 0.64% 10.75 10.96 10.31 26,037.00
Sep 22 2021 10.86 1.70 18.56% 9.29 10.88 9.05 39,556.00
Sep 21 2021 9.16 -1.15 -11.15% 13.42 14.15 9.15 86,795.00
Sep 20 2021 10.31 -1.82 -15.00% 12.15 12.17 9.93 86,545.00
Sep 19 2021 12.13 -0.390 -3.12% 12.56 12.56 11.96 27,860.00
Sep 18 2021 12.52 0.090 0.72% 12.48 12.82 12.29 14,487.00
Sep 17 2021 12.43 -0.280 -2.20% 12.68 13.06 12.27 37,882.00
Sep 16 2021 12.71 -0.270 -2.08% 13.05 13.19 12.49 51,375.00
Sep 15 2021 12.98 0.180 1.41% 12.85 13.10 12.48 38,771.00
Sep 14 2021 12.80 0.270 2.15% 12.45 12.84 12.34 20,357.00
Sep 13 2021 12.53 -1.00 -7.39% 13.43 13.75 11.80 98,079.00
Sep 12 2021 13.53 0.760 5.95% 12.81 13.79 12.40 43,452.00
Sep 11 2021 12.77 0.070 0.55% 12.77 13.29 12.59 38,295.00
Sep 10 2021 12.70 -0.640 -4.80% 13.42 14.37 12.18 114,512.00
Sep 09 2021 13.34 0.910 7.32% 12.50 14.18 12.40 90,285.00
Sep 08 2021 12.43 -0.170 -1.35% 12.51 12.86 10.92 176,172.00
Sep 07 2021 12.60 -3.09 -19.69% 15.69 16.27 10.52 327,699.00
Sep 06 2021 15.69 -0.590 -3.62% 16.11 16.98 15.27 160,509.00
Sep 05 2021 16.28 2.18 15.46% 14.17 16.62 13.92 208,798.00
Sep 04 2021 14.10 0.550 4.06% 13.55 14.50 13.44 108,963.00
Sep 03 2021 13.55 0.230 1.73% 13.29 14.00 12.77 62,682.00
Your Recent History
COIN
QTUMUSD
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:20211202 06:04:39