Qtum QTUM
$1.01+0.02 (+1.90%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | $1.00 | +1.75% | $0.99 | $1.00 | $0.98 | 7.22M |
| 2026-10-01 | $0.99 | -1.63% | $1.00 | $1.01 | $0.97 | 6.29M |
| 2026-09-30 | $1.00 | +3.14% | $0.97 | $1.03 | $0.97 | 7.46M |
| 2026-09-29 | $0.97 | -1.22% | $0.98 | $1.00 | $0.96 | 6.27M |
| 2026-09-28 | $0.98 | -4.24% | $1.03 | $1.03 | $0.95 | 8.25M |
| 2026-09-27 | $1.03 | -0.45% | $1.03 | $1.03 | $1.01 | 5.28M |
| 2026-09-26 | $1.03 | -1.78% | $1.05 | $1.08 | $1.01 | 6.75M |
| 2026-09-25 | $1.05 | +4.94% | $1.00 | $1.06 | $1.00 | 10.89M |
| 2026-09-24 | $1.00 | +4.62% | $0.96 | $1.01 | $0.94 | 7.64M |
| 2026-09-23 | $0.96 | -5.46% | $1.01 | $1.04 | $0.95 | 9.79M |
| 2026-09-22 | $1.01 | +1.89% | $0.99 | $1.01 | $0.97 | 8.45M |
| 2026-09-21 | $0.99 | +4.37% | $0.95 | $0.99 | $0.94 | 11.04M |
| 2026-09-20 | $0.95 | -0.34% | $0.95 | $0.97 | $0.93 | 5.27M |
| 2026-09-19 | $0.95 | +0.42% | $0.95 | $0.97 | $0.93 | 5.51M |
| 2026-09-18 | $0.95 | +9.04% | $0.87 | $0.96 | $0.87 | 9.91M |
| 2026-09-17 | $0.87 | -0.56% | $0.88 | $0.88 | $0.86 | 4.97M |
| 2026-09-16 | $0.88 | +1.90% | $0.86 | $0.88 | $0.84 | 6.13M |
| 2026-09-15 | $0.86 | -6.93% | $0.92 | $0.94 | $0.85 | 8.32M |
| 2026-09-14 | $0.92 | -4.12% | $0.96 | $0.97 | $0.92 | 7.58M |
| 2026-09-13 | $0.96 | +3.72% | $0.93 | $1.00 | $0.93 | 10.98M |
| 2026-09-12 | $0.93 | +6.33% | $0.87 | $0.93 | $0.87 | 4.73M |
| 2026-09-11 | $0.87 | +2.20% | $0.86 | $0.89 | $0.85 | 8.28M |
| 2026-09-10 | $0.86 | -3.67% | $0.89 | $0.89 | $0.86 | 6.23M |
| 2026-09-09 | $0.89 | +0.05% | $0.89 | $0.93 | $0.87 | 8.29M |
| 2026-09-08 | $0.89 | +1.07% | $0.88 | $0.91 | $0.88 | 6.18M |
| 2026-09-07 | $0.88 | -0.53% | $0.88 | $0.89 | $0.87 | 4.87M |
| 2026-09-06 | $0.88 | +1.43% | $0.87 | $0.88 | $0.87 | 4.13M |
| 2026-09-05 | $0.87 | +0.98% | $0.86 | $0.87 | $0.86 | 3.64M |
| 2026-09-04 | $0.86 | +0.62% | $0.86 | $0.87 | $0.84 | 8.54M |
| 2026-09-03 | $0.86 | +5.22% | $0.81 | $0.87 | $0.81 | 7.82M |
| 2026-09-02 | $0.81 | -1.26% | $0.82 | $0.83 | $0.81 | 5.34M |
| 2026-09-01 | $0.82 | +0.37% | $0.82 | $0.84 | $0.81 | 6.41M |
| 2026-08-31 | $0.82 | +3.53% | $0.79 | $0.83 | $0.79 | 6.24M |
| 2026-08-30 | $0.79 | -3.52% | $0.82 | $0.82 | $0.79 | 4.82M |
| 2026-08-29 | $0.82 | +0.68% | $0.82 | $0.85 | $0.82 | 3.85M |
| 2026-08-28 | $0.82 | -4.31% | $0.85 | $0.86 | $0.81 | 7.36M |
| 2026-08-27 | $0.85 | -4.75% | $0.90 | $0.92 | $0.85 | 8.49M |
| 2026-08-26 | $0.90 | +5.83% | $0.85 | $0.90 | $0.84 | 7.57M |
| 2026-08-25 | $0.85 | -2.94% | $0.87 | $0.89 | $0.84 | 7.93M |
| 2026-08-24 | $0.87 | -1.07% | $0.88 | $0.89 | $0.86 | 9.32M |
| 2026-08-23 | $0.88 | +4.86% | $0.84 | $0.90 | $0.81 | 6.43M |
| 2026-08-22 | $0.84 | -2.76% | $0.86 | $0.92 | $0.83 | 13.48M |
| 2026-08-21 | $0.86 | +8.52% | $0.80 | $0.86 | $0.80 | 16.12M |
| 2026-08-20 | $0.80 | +11.13% | $0.72 | $0.82 | $0.72 | 13.56M |
| 2026-08-19 | $0.72 | +5.01% | $0.68 | $0.73 | $0.68 | 8.13M |
| 2026-08-18 | $0.68 | +0.17% | $0.68 | $0.70 | $0.68 | 4.13M |
| 2026-08-17 | $0.68 | +0.82% | $0.68 | $0.69 | $0.68 | 3.97M |
| 2026-08-16 | $0.68 | +0.19% | $0.67 | $0.69 | $0.67 | 2.14M |
| 2026-08-15 | $0.67 | -1.42% | $0.68 | $0.69 | $0.67 | 2.84M |
| 2026-08-14 | $0.68 | +2.86% | $0.67 | $0.70 | $0.66 | 5.89M |
| 2026-08-13 | $0.67 | +2.09% | $0.65 | $0.68 | $0.65 | 5.29M |
| 2026-08-12 | $0.65 | +2.90% | $0.63 | $0.66 | $0.63 | 8.20M |
| 2026-08-11 | $0.63 | -1.90% | $0.65 | $0.65 | $0.63 | 3.65M |
| 2026-08-10 | $0.65 | -3.09% | $0.67 | $0.67 | $0.64 | 3.81M |
| 2026-08-09 | $0.67 | +0.27% | $0.66 | $0.68 | $0.66 | 2.71M |
| 2026-08-08 | $0.66 | +1.62% | $0.65 | $0.66 | $0.65 | 2.46M |
| 2026-08-07 | $0.65 | +1.06% | $0.65 | $0.65 | $0.64 | 3.71M |
| 2026-08-06 | $0.65 | +0.60% | $0.64 | $0.66 | $0.64 | 3.63M |
| 2026-08-05 | $0.64 | -1.00% | $0.65 | $0.65 | $0.64 | 4.45M |
| 2026-08-04 | $0.65 | +0.31% | $0.65 | $0.65 | $0.65 | 3.93M |
| 2026-08-03 | $0.65 | -0.43% | $0.65 | $0.65 | $0.64 | 5.98M |
| 2026-08-02 | $0.65 | +0.78% | $0.65 | $0.65 | $0.64 | 3.24M |
| 2026-08-01 | $0.65 | +0.77% | $0.64 | $0.66 | $0.64 | 3.77M |
| 2026-07-31 | $0.64 | -0.37% | $0.64 | $0.65 | $0.64 | 6.62M |
| 2026-07-30 | $0.64 | -0.10% | $0.64 | $0.65 | $0.64 | 5.76M |
| 2026-07-29 | $0.64 | -1.92% | $0.66 | $0.66 | $0.64 | 6.90M |
| 2026-07-28 | $0.66 | +1.28% | $0.65 | $0.66 | $0.64 | 6.51M |
| 2026-07-27 | $0.65 | -4.89% | $0.68 | $0.69 | $0.64 | 9.05M |
| 2026-07-26 | $0.68 | -0.04% | $0.68 | $0.69 | $0.68 | 6.63M |
| 2026-07-25 | $0.68 | +0.11% | $0.68 | $0.69 | $0.68 | 4.79M |
| 2026-07-24 | $0.68 | -4.94% | $0.72 | $0.72 | $0.68 | 10.63M |
| 2026-07-23 | $0.72 | +0.51% | $0.71 | $0.74 | $0.70 | 16.19M |
| 2026-07-22 | $0.71 | +0.41% | $0.71 | $0.71 | $0.70 | 6.98M |
| 2026-07-21 | $0.71 | -0.09% | $0.71 | $0.71 | $0.70 | 7.90M |
| 2026-07-20 | $0.71 | -0.36% | $0.71 | $0.73 | $0.69 | 8.51M |
| 2026-07-19 | $0.71 | +1.70% | $0.70 | $0.74 | $0.69 | 18.12M |
| 2026-07-18 | $0.70 | +3.56% | $0.68 | $0.72 | $0.67 | 13.33M |
| 2026-07-17 | $0.68 | +1.05% | $0.67 | $0.68 | $0.67 | 6.16M |
| 2026-07-16 | $0.67 | -2.51% | $0.69 | $0.69 | $0.67 | 6.95M |
| 2026-07-15 | $0.69 | +0.38% | $0.68 | $0.70 | $0.68 | 5.92M |
| 2026-07-14 | $0.68 | +2.13% | $0.67 | $0.69 | $0.67 | 7.85M |
| 2026-07-13 | $0.67 | -1.78% | $0.68 | $0.69 | $0.66 | 7.28M |
| 2026-07-12 | $0.68 | -0.93% | $0.69 | $0.70 | $0.68 | 4.41M |
| 2026-07-11 | $0.69 | -0.59% | $0.69 | $0.71 | $0.69 | 5.19M |
| 2026-07-10 | $0.69 | +0.11% | $0.69 | $0.70 | $0.69 | 6.89M |
| 2026-07-09 | $0.69 | -1.36% | $0.70 | $0.72 | $0.69 | 10.07M |
| 2026-07-08 | $0.70 | +2.20% | $0.69 | $0.70 | $0.67 | 7.75M |
| 2026-07-07 | $0.69 | -3.13% | $0.71 | $0.71 | $0.69 | 8.62M |
| 2026-07-06 | $0.71 | -0.52% | $0.71 | $0.72 | $0.69 | 10.06M |
| 2026-07-05 | $0.71 | -0.40% | $0.72 | $0.72 | $0.70 | 5.21M |