Rank 1242
QTUM (QTUM)
QTUM
Just now
£ 7.467 (-2.11%)
Mkt. Cap.
£ 746.71 M
Vol. 24H
QTUM 6,154.240 (£ 45,774.400)
Open 24h
£ 7.628
Low/High 24h
£ 7.355 - £ 7.645
Last trade
QTUM 0 ( £ 0) / Binance
Loading chart ...

Description

Twitter

Reddit

Code Repositories Github

Website Live Widget For QTUM (QTUM)

QTUM (QTUM)
10.649 GBP (-2.11%)
Rank

1242
MARKET CAP

£ 1.06 B
VOLUME (24H)

£ 45,774.400

Historical data for QTUM (QTUM)

Currency in GBP
Open/Close in

From: To:

Date Open High Low Close Volume
2017-11-17 8.765 9.796 8.765 9.796 27.326
2017-11-18 9.796 10.090 9.796 9.887 10.932
2017-11-19 10.518 10.518 10.518 10.518 14.143
2017-11-20 19.564 19.564 19.564 19.564 0.606
2017-11-21 19.564 19.564 19.564 19.564 0.000
2017-11-22 19.564 19.564 19.564 19.564 0.000
2017-11-23 19.564 19.564 19.564 19.564 0.000
2017-11-24 19.564 19.564 9.466 12.622 175.534
2017-11-25 12.622 12.622 9.466 9.466 53.040
2017-11-26 9.466 11.079 9.466 10.869 13.456
2017-11-27 10.869 34.955 10.869 11.002 147.177
2017-11-28 11.002 11.191 9.165 9.165 1,715.447
2017-11-29 9.165 9.165 8.835 8.835 716.363
2017-11-30 8.835 9.817 8.078 9.817 44.352
2017-12-01 9.817 9.817 8.169 8.169 97.237
2017-12-02 8.169 9.922 8.169 9.880 358.858
2017-12-03 9.880 9.880 8.485 9.691 13.456
2017-12-04 9.691 9.810 8.555 8.905 737.014
2017-12-05 9.761 9.761 8.695 8.695 634.497
2017-12-06 8.695 9.466 8.064 8.064 339.294
2017-12-07 8.415 8.415 8.415 8.415 197.973
2017-12-08 8.415 8.415 8.415 8.415 39.499
2017-12-09 8.415 9.144 8.064 9.144 310.917
2017-12-10 9.144 10.097 8.765 8.765 1,327.475
2017-12-11 8.765 11.219 8.765 11.219 326.392
2017-12-12 11.219 348.501 11.219 15.083 5,717.547
2017-12-13 15.083 16.072 12.972 14.031 3,097.644
2017-12-14 14.031 303.820 9.242 34.983 2,579.317
2017-12-15 24.416 33.770 21.120 21.120 725.318
2017-12-16 21.120 21.120 19.017 20.335 880.734
2017-12-17 20.335 31.905 18.849 29.577 1,794.691
2017-12-18 29.577 167.007 20.931 51.413 4,628.526
2017-12-19 51.413 51.413 21.506 46.967 2,055.078
2017-12-20 46.967 46.995 36.428 39.345 5,652.924
2017-12-21 41.512 41.540 26.183 32.087 33,624.415
2017-12-22 32.087 39.759 32.087 33.237 41,862.454
2017-12-23 33.027 35.797 30.636 31.919 9,787.896
2017-12-24 31.849 35.411 31.849 33.693 13,132.948
2017-12-25 33.693 35.986 33.518 35.096 5,320.901
2017-12-26 35.096 38.307 33.595 34.359 8,426.174
2017-12-27 34.359 35.053 33.448 34.745 2,012.466
2017-12-28 34.745 37.346 34.745 36.126 28,473.207
2017-12-29 36.126 36.505 33.728 35.635 71,075.501
2017-12-30 35.643 36.982 33.868 36.729 8,334.919
2017-12-31 36.729 39.282 34.990 39.282 4,291.048
2018-01-01 39.282 40.481 32.606 37.318 2,385,586.408
2018-01-02 37.318 38.798 35.411 36.807 3,809,914.859
2018-01-03 36.807 36.807 31.926 31.975 6,279,808.649
2018-01-04 31.975 42.774 31.141 35.096 11,828,289.740
2018-01-05 35.096 51.890 31.470 48.391 12,277,972.782
2018-01-06 48.391 57.499 40.902 42.774 16,819,327.274
2018-01-07 42.774 44.863 33.174 38.581 7,572,843.515
2018-01-08 38.581 40.740 35.061 36.470 4,665,685.749
2018-01-09 36.470 39.969 33.174 37.024 5,189,192.552
2018-01-10 37.059 37.473 28.616 31.554 4,944,469.140
2018-01-11 31.554 36.456 30.047 34.724 3,825,746.561
2018-01-12 34.724 40.663 34.640 38.567 6,033,338.117
2018-01-13 38.567 38.917 33.420 37.865 3,606,830.980
2018-01-14 37.865 41.021 35.776 36.105 5,581,674.521
2018-01-15 36.105 36.105 19.711 24.290 6,538,957.417
2018-01-16 24.290 27.067 18.456 25.321 4,465,462.561
2018-01-17 25.321 27.908 23.161 25.608 2,894,901.701
2018-01-18 25.629 29.914 24.556 27.053 1,952,256.263
2018-01-19 27.053 36.778 26.471 36.161 4,305,605.095
2018-01-20 36.161 37.031 27.649 30.180 5,373,942.826
2018-01-21 30.180 31.050 24.928 27.375 2,650,327.963
2018-01-22 27.375 29.339 24.634 27.382 1,684,094.143
2018-01-23 27.382 29.486 26.436 28.399 1,112,135.665
2018-01-24 28.406 30.804 27.368 28.273 1,208,036.973
2018-01-25 28.273 29.276 24.563 27.831 1,641,196.373
2018-01-26 27.831 28.434 26.597 27.964 693,127.517
2018-01-27 27.964 30.215 27.817 30.215 934,227.104
2018-01-28 30.215 31.309 28.539 29.283 1,464,563.060
2018-01-29 29.290 29.388 24.346 25.412 998,261.103
2018-01-30 25.412 29.086 23.848 28.757 1,591,548.089
2018-01-31 28.757 28.918 23.505 24.549 1,364,058.680
2018-02-01 24.549 24.669 16.128 21.597 3,629,612.360
2018-02-02 21.597 22.796 18.379 21.597 1,206,414.092
2018-02-03 21.597 22.074 17.180 18.231 1,050,140.609
2018-02-04 18.231 18.785 12.972 14.031 1,570,530.813
2018-02-05 14.031 16.976 11.388 16.401 1,321,830.930
2018-02-06 16.401 17.257 14.382 15.097 1,298,313.308
2018-02-07 15.097 18.849 15.097 18.175 916,794.686
2018-02-08 18.175 21.716 17.544 20.896 1,913,661.272
2018-02-09 20.896 23.757 19.024 19.655 1,381,821.830
2018-02-10 19.655 20.209 17.537 18.372 1,295,231.034
2018-02-11 18.372 20.987 18.372 20.328 742,538.504
2018-02-12 20.328 20.566 18.722 20.230 671,751.340
2018-02-13 20.230 22.586 20.055 22.334 1,126,115.282
2018-02-14 22.334 23.126 21.394 22.291 825,971.148
2018-02-15 22.291 22.916 21.289 22.397 685,255.130
2018-02-16 22.397 23.056 22.074 22.726 463,926.770
2018-02-17 22.726 22.930 20.006 20.938 785,976.570
2018-02-18 20.938 22.439 20.489 22.018 452,574.790
2018-02-19 22.018 22.635 20.027 20.181 577,633.812
2018-02-20 20.181 20.510 18.028 18.631 701,904.205
2018-02-21 18.631 19.487 16.850 17.720 504,227.496
2018-02-22 17.720 18.785 16.703 18.596 383,318.669
2018-02-23 18.596 19.339 16.829 17.607 378,101.604
2018-02-24 17.607 17.937 16.899 17.516 174,644.527
2018-02-25 17.516 20.672 16.934 19.262 735,389.507
2018-02-26 19.262 20.335 18.708 19.087 529,552.039
2018-02-27 19.087 19.781 17.839 17.839 472,107.913
2018-02-28 17.839 18.870 17.699 18.540 328,886.402
2018-03-01 18.540 18.631 17.320 17.951 216,590.369
2018-03-02 17.951 18.722 17.699 17.860 217,809.780
2018-03-03 17.832 18.652 17.341 18.470 166,407.230
2018-03-04 18.470 19.297 18.000 18.274 391,254.501
2018-03-05 18.274 18.736 17.011 17.292 324,075.694
2018-03-06 17.292 17.958 14.129 15.097 730,063.263
2018-03-07 15.097 15.525 13.540 13.779 734,140.925
2018-03-08 13.779 13.947 11.921 13.393 736,002.189
2018-03-09 13.393 13.926 12.439 12.552 174,958.865
2018-03-10 12.552 13.716 12.082 13.456 266,538.953
2018-03-11 13.456 13.596 12.320 12.685 159,220.431
2018-03-12 12.685 16.233 12.271 12.643 125,626.862
2018-03-13 12.643 13.078 10.799 11.142 313,832.306
2018-03-14 11.142 11.570 9.957 10.862 387,052.052
2018-03-15 10.862 11.037 10.175 10.357 167,558.568
2018-03-16 10.357 10.686 9.256 9.445 204,759.315
2018-03-17 9.445 10.238 7.650 9.375 650,306.803
2018-03-18 9.375 14.431 9.053 14.024 1,585,934.693
2018-03-19 14.024 15.335 12.629 13.849 2,110,668.430
2018-03-20 13.849 14.767 13.021 13.688 752,067.731
2018-03-21 13.688 14.059 12.341 13.505 742,753.271
2018-03-22 13.505 13.505 12.292 12.965 351,217.752
2018-03-23 12.965 13.639 12.131 12.439 572,652.508
2018-03-24 12.439 12.951 12.131 12.545 312,016.846
2018-03-25 12.545 12.839 10.602 11.275 377,748.552
2018-03-26 11.275 11.991 10.203 10.602 584,614.204
2018-03-27 10.602 11.374 10.448 10.855 325,117.938
2018-03-28 10.855 10.974 9.684 9.866 257,325.874
2018-03-29 9.866 10.455 9.172 9.943 305,278.947
2018-03-30 9.943 10.308 9.691 9.866 162,801.517
2018-03-31 9.866 9.992 8.765 9.361 162,051.966
2018-04-01 9.361 10.518 9.256 9.915 226,193.994
2018-04-02 9.915 10.778 9.915 10.574 284,796.308
2018-04-03 10.574 10.574 9.333 9.494 206,496.844
2018-04-04 9.494 9.557 8.933 9.410 175,836.941
2018-04-05 9.410 9.501 8.653 8.954 140,326.061
2018-04-06 8.954 9.382 8.954 9.144 123,637.642
2018-04-07 9.144 9.543 9.123 9.431 65,497.607
2018-04-08 9.431 10.764 9.130 9.354 355,092.541
2018-04-09 9.354 9.572 9.046 9.389 81,688.427
2018-04-10 9.389 10.168 9.291 10.034 288,491.341
2018-04-11 10.034 11.808 9.473 11.577 1,141,147.717
2018-04-12 11.577 12.341 10.813 10.911 1,141,752.763
2018-04-13 10.911 11.444 10.693 11.107 284,854.712
2018-04-14 11.107 11.977 11.107 11.605 289,948.063
2018-04-15 11.605 11.900 10.743 11.675 220,058.476
2018-04-16 11.675 11.928 11.325 11.563 404,859.160
2018-04-17 11.563 12.404 11.423 12.313 312,768.627
2018-04-18 12.313 13.057 12.243 13.043 400,488.532
2018-04-19 13.043 14.466 12.594 14.171 804,379.125
2018-04-20 14.171 14.487 12.517 13.505 727,490.895
2018-04-21 13.505 13.961 13.007 13.344 382,396.817
2018-04-22 13.344 14.725 13.344 14.340 716,315.101
2018-04-23 14.340 16.822 14.284 15.903 1,361,209.713
2018-04-24 15.903 15.939 12.797 13.393 1,228,722.752
2018-04-25 13.435 16.128 12.965 14.725 795,858.442
2018-04-26 14.725 14.929 13.723 13.744 818,483.747
2018-04-27 13.744 15.553 13.674 15.132 890,701.505
2018-04-28 15.132 17.369 14.157 16.093 1,380,570.752
2018-04-29 16.093 18.000 15.209 15.651 1,255,341.111
2018-04-30 15.651 15.651 14.326 15.385 558,596.101
2018-05-01 15.385 15.777 14.915 15.623 673,000.202
2018-05-02 15.623 16.829 15.195 15.988 845,023.908
2018-05-03 15.988 16.626 15.076 15.511 607,781.046
2018-05-04 15.511 16.086 15.349 15.700 490,944.615
2018-05-05 15.700 16.829 15.048 16.072 923,632.410
2018-05-06 16.072 16.072 14.410 14.992 773,662.103
2018-05-07 14.992 15.265 14.094 14.522 392,962.824
2018-05-08 14.522 14.522 13.330 13.905 510,920.328
2018-05-09 13.905 14.599 12.797 12.804 513,909.124
2018-05-10 12.804 12.860 10.785 11.156 984,861.506
2018-05-11 11.156 11.703 10.006 11.451 588,678.964
2018-05-12 11.451 12.517 10.995 12.005 383,610.218
2018-05-13 12.005 13.155 11.205 12.383 951,700.514
2018-05-14 12.383 12.902 11.654 11.752 802,372.529
2018-05-15 11.752 11.780 10.827 11.500 279,108.373
2018-05-16 11.500 11.871 10.588 10.736 329,516.271
2018-05-17 10.736 11.254 10.378 11.198 280,122.211
2018-05-18 11.198 11.556 10.827 11.254 83,375.938
2018-05-19 11.254 12.012 11.128 11.787 259,834.705
2018-05-20 11.787 12.145 11.177 11.261 207,716.009
2018-05-21 11.261 11.360 10.378 10.420 253,705.828
2018-05-22 10.420 10.546 9.158 9.242 612,324.249
2018-05-23 9.242 9.866 8.723 9.705 1,096,612.039
2018-05-24 9.705 9.754 9.109 9.298 550,644.092
2018-05-25 9.298 9.572 9.172 9.200 183,925.665
2018-05-26 9.200 9.228 9.046 9.228 110,818.506
2018-05-27 9.228 9.326 8.379 8.527 590,869.186
2018-05-28 8.527 9.375 8.415 9.200 516,847.972
2018-05-29 9.200 9.529 8.884 9.130 123,788.907
2018-05-30 9.130 9.557 9.039 9.326 128,361.182
2018-05-31 9.326 10.154 9.305 10.090 201,416.451
2018-06-01 10.090 10.378 9.985 10.231 248,469.248
2018-06-02 10.231 10.420 10.118 10.231 163,879.137
2018-06-03 10.231 10.378 9.396 9.480 101,261.820
2018-06-04 9.480 9.810 9.235 9.747 105,678.272
2018-06-05 9.747 9.782 9.382 9.586 142,326.185
2018-06-06 9.586 9.768 9.466 9.536 96,601.158
2018-06-07 9.536 9.557 9.200 9.361 90,006.846
2018-06-08 9.361 9.950 9.116 9.214 40,483.763
2018-06-09 9.214 9.214 7.783 7.973 296,844.674
2018-06-10 7.973 8.337 7.776 8.330 88,577.619
2018-06-11 8.330 8.898 7.384 7.741 503,050.501
2018-06-12 7.741 7.910 6.984 7.356 249,042.957
2018-06-13 7.356 7.917 7.251 7.790 136,981.885
2018-06-14 7.790 7.790 7.391 7.391 69,553.728
2018-06-15 7.391 7.531 7.201 7.426 39,401.684
2018-06-16 7.426 7.482 7.307 7.307 12,032.133
2018-06-17 7.307 7.524 7.061 7.447 72,159.249

Cryptocurrency Converter & Calculator

=