Qtum
QTUM
Rank #302
$1.54
Updated 4 months ago
Market Cap
$162.94M
24h Volume
$13.78M
Avg Volume (6m)
$33.26M
24h High/Low
$1.55
$1.41
$1.41
Price Chart
Categories & Chains
Categories
Smart Contract Platform
Proof of Stake (PoS)
Made in China
Chains
Links & Resources
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Dec 3, 2025 | $1.54 | $1.55 | $1.41 | $1.54 | $13.78M | $162.94M |
| Dec 2, 2025 | $1.44 | $1.53 | $1.40 | $1.53 | $18.23M | $153.78M |
| Dec 1, 2025 | $1.54 | $1.54 | $1.41 | $1.44 | $17.92M | $152.07M |
| Nov 30, 2025 | $1.60 | $1.60 | $1.56 | $1.56 | $8.26M | $167.94M |
| Nov 29, 2025 | $1.61 | $1.62 | $1.59 | $1.59 | $8.41M | $170.13M |
| Nov 28, 2025 | $1.61 | $1.63 | $1.59 | $1.62 | $8.29M | $170.66M |
| Nov 27, 2025 | $1.60 | $1.63 | $1.59 | $1.61 | $9.68M | $170.15M |
| Nov 26, 2025 | $1.61 | $1.61 | $1.56 | $1.60 | $10.47M | $168.22M |
| Nov 25, 2025 | $1.58 | $1.60 | $1.57 | $1.60 | $9.83M | $167.38M |
| Nov 24, 2025 | $1.53 | $1.60 | $1.51 | $1.58 | $10.62M | $163.59M |
| Nov 23, 2025 | $1.54 | $1.57 | $1.54 | $1.55 | $8.74M | $164.58M |
| Nov 22, 2025 | $1.54 | $1.55 | $1.51 | $1.55 | $16.16M | $162.04M |
| Nov 21, 2025 | $1.61 | $1.62 | $1.47 | $1.51 | $19.14M | $164.03M |
| Nov 20, 2025 | $1.69 | $1.73 | $1.58 | $1.64 | $13.47M | $177.56M |
| Nov 19, 2025 | $1.74 | $1.74 | $1.62 | $1.68 | $11.81M | $179.25M |
| Nov 18, 2025 | $1.70 | $1.77 | $1.70 | $1.75 | $13.59M | $182.95M |
| Nov 17, 2025 | $1.72 | $1.76 | $1.68 | $1.70 | $13.59M | $183.20M |
| Nov 16, 2025 | $1.76 | $1.76 | $1.68 | $1.70 | $12.18M | $183.39M |
| Nov 15, 2025 | $1.73 | $1.78 | $1.73 | $1.75 | $15.80M | $185.89M |
| Nov 14, 2025 | $1.77 | $1.79 | $1.73 | $1.74 | $19.10M | $185.91M |
| Nov 13, 2025 | $1.84 | $1.88 | $1.73 | $1.77 | $21.96M | $193.84M |
| Nov 12, 2025 | $1.86 | $1.96 | $1.83 | $1.86 | $24.98M | $199.33M |
| Nov 11, 2025 | $1.97 | $1.99 | $1.91 | $1.97 | $22.64M | $209.28M |
| Nov 10, 2025 | $1.93 | $1.93 | $1.93 | $1.93 | $16.36M | $203.85M |
| Nov 9, 2025 | $1.94 | $1.94 | $1.94 | $1.94 | $18.86M | $205.34M |
| Nov 8, 2025 | $1.98 | $1.98 | $1.98 | $1.98 | $29.15M | $209.25M |
| Nov 7, 2025 | $1.74 | $1.74 | $1.74 | $1.74 | $16.65M | $183.66M |
| Nov 6, 2025 | $1.77 | $1.77 | $1.77 | $1.77 | $15.27M | $187.60M |
| Nov 5, 2025 | $1.68 | $1.68 | $1.68 | $1.68 | $21.75M | $178.23M |
| Nov 4, 2025 | $1.71 | $1.71 | $1.71 | $1.71 | $20.59M | $181.21M |
| Nov 3, 2025 | $1.91 | $1.91 | $1.91 | $1.91 | $13.22M | $201.69M |
| Nov 2, 2025 | $1.92 | $1.92 | $1.92 | $1.92 | $14.53M | $203.08M |
| Nov 1, 2025 | $1.85 | $1.85 | $1.85 | $1.85 | $17.39M | $196.22M |
| Oct 31, 2025 | $1.82 | $1.82 | $1.82 | $1.82 | $27.60M | $192.56M |
| Oct 30, 2025 | $1.96 | $1.96 | $1.96 | $1.96 | $107.44M | $207.62M |
| Oct 29, 2025 | $1.97 | $1.97 | $1.97 | $1.97 | $569.11M | $208.50M |
| Oct 28, 2025 | $2.02 | $2.02 | $2.02 | $2.02 | $14.16M | $213.23M |