Qtum
QTUM
Rank #302
$1.54
Updated 25 days ago
Market Cap
$162.94M
24h Volume
$13.78M
Avg Volume (6m)
$39.18M
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 |
| Oct 27, 2025 | $2.06 | $2.06 | $2.06 | $2.06 | $12.71M | $218.16M |
| Oct 26, 2025 | $2.00 | $2.00 | $2.00 | $2.00 | $8.84M | $212.78M |
| Oct 25, 2025 | $2.00 | $2.00 | $2.00 | $2.00 | $12.27M | $211.95M |
| Oct 24, 2025 | $1.98 | $1.98 | $1.98 | $1.98 | $13.19M | $209.47M |
| Oct 23, 2025 | $1.91 | $1.91 | $1.91 | $1.91 | $17.90M | $202.15M |
| Oct 22, 2025 | $1.96 | $1.96 | $1.96 | $1.96 | $17.36M | $207.15M |
| Oct 21, 2025 | $2.01 | $2.01 | $2.01 | $2.01 | $15.63M | $212.34M |
| Oct 20, 2025 | $1.98 | $1.98 | $1.98 | $1.98 | $13.38M | $209.25M |
| Oct 19, 2025 | $1.95 | $1.95 | $1.95 | $1.95 | $10.93M | $206.25M |
| Oct 18, 2025 | $1.90 | $1.90 | $1.90 | $1.90 | $15.55M | $201.69M |
| Oct 17, 2025 | $1.94 | $1.94 | $1.94 | $1.94 | $15.75M | $205.51M |
| Oct 16, 2025 | $2.00 | $2.00 | $2.00 | $2.00 | $13.29M | $211.23M |
| Oct 15, 2025 | $2.08 | $2.08 | $2.08 | $2.08 | $21.91M | $220.67M |
| Oct 14, 2025 | $2.14 | $2.14 | $2.14 | $2.14 | $18.93M | $226.76M |
| Oct 13, 2025 | $2.07 | $2.07 | $2.07 | $2.07 | $21.79M | $219.23M |
| Oct 12, 2025 | $1.87 | $1.87 | $1.87 | $1.87 | $30.51M | $197.42M |
| Oct 11, 2025 | $1.83 | $1.83 | $1.83 | $1.83 | $56.79M | $194.08M |
| Oct 10, 2025 | $2.42 | $2.42 | $2.42 | $2.42 | $59.86M | $255.38M |
| Oct 9, 2025 | $2.35 | $2.35 | $2.35 | $2.35 | $85.45M | $249.03M |
| Oct 8, 2025 | $2.12 | $2.12 | $2.12 | $2.12 | $17.40M | $223.88M |
| Oct 7, 2025 | $2.25 | $2.25 | $2.25 | $2.25 | $13.44M | $237.95M |
| Oct 6, 2025 | $2.20 | $2.20 | $2.20 | $2.20 | $12.74M | $233.34M |
| Oct 5, 2025 | $2.22 | $2.22 | $2.22 | $2.22 | $11.00M | $235.02M |
| Oct 4, 2025 | $2.29 | $2.29 | $2.29 | $2.29 | $14.27M | $242.13M |
| Oct 3, 2025 | $2.27 | $2.27 | $2.27 | $2.27 | $19.10M | $240.59M |
| Oct 2, 2025 | $2.25 | $2.25 | $2.25 | $2.25 | $15.80M | $238.08M |
| Oct 1, 2025 | $2.12 | $2.12 | $2.12 | $2.12 | $11.96M | $224.87M |
| Sep 30, 2025 | $2.17 | $2.17 | $2.17 | $2.17 | $12.24M | $229.82M |
| Sep 29, 2025 | $2.18 | $2.18 | $2.18 | $2.18 | $7.44M | $230.66M |
| Sep 28, 2025 | $2.15 | $2.15 | $2.15 | $2.15 | $9.89M | $227.16M |
| Sep 27, 2025 | $2.19 | $2.19 | $2.19 | $2.19 | $13.02M | $231.93M |
| Sep 26, 2025 | $2.05 | $2.05 | $2.05 | $2.05 | $22.59M | $217.00M |
| Sep 25, 2025 | $2.23 | $2.23 | $2.23 | $2.23 | $19.22M | $236.23M |
| Sep 24, 2025 | $2.16 | $2.16 | $2.16 | $2.16 | $11.36M | $228.83M |
| Sep 23, 2025 | $2.17 | $2.17 | $2.17 | $2.17 | $18.90M | $229.73M |
| Sep 22, 2025 | $2.35 | $2.35 | $2.35 | $2.35 | $10.38M | $248.59M |
| Sep 21, 2025 | $2.39 | $2.39 | $2.39 | $2.39 | $9.70M | $253.09M |
| Sep 20, 2025 | $2.40 | $2.40 | $2.40 | $2.40 | $18.50M | $253.65M |
| Sep 19, 2025 | $2.49 | $2.49 | $2.49 | $2.49 | $16.59M | $263.18M |
| Sep 18, 2025 | $2.48 | $2.48 | $2.48 | $2.48 | $20.59M | $262.53M |
| Sep 17, 2025 | $2.44 | $2.44 | $2.44 | $2.44 | $13.54M | $257.87M |
| Sep 16, 2025 | $2.43 | $2.43 | $2.43 | $2.43 | $21.06M | $257.06M |
| Sep 15, 2025 | $2.51 | $2.51 | $2.51 | $2.51 | $27.09M | $265.45M |
| Sep 14, 2025 | $2.63 | $2.63 | $2.63 | $2.63 | $28.95M | $277.81M |
| Sep 13, 2025 | $2.63 | $2.63 | $2.63 | $2.63 | $23.85M | $278.27M |
| Sep 12, 2025 | $2.60 | $2.60 | $2.60 | $2.60 | $22.81M | $274.87M |
| Sep 11, 2025 | $2.59 | $2.59 | $2.59 | $2.59 | $27.44M | $274.60M |
| Sep 10, 2025 | $2.62 | $2.62 | $2.62 | $2.62 | $41.42M | $277.08M |
| Sep 9, 2025 | $2.71 | $2.71 | $2.71 | $2.71 | $41.73M | $286.06M |
| Sep 8, 2025 | $2.70 | $2.70 | $2.70 | $2.70 | $44.16M | $285.26M |
| Sep 7, 2025 | $2.70 | $2.70 | $2.70 | $2.70 | $48.38M | $285.17M |
| Sep 6, 2025 | $2.73 | $2.73 | $2.73 | $2.73 | $88.49M | $287.45M |
| Sep 5, 2025 | $2.75 | $2.75 | $2.75 | $2.75 | $155.42M | $290.61M |
| Sep 4, 2025 | $2.66 | $2.66 | $2.66 | $2.66 | $54.07M | $281.38M |
| Sep 3, 2025 | $2.63 | $2.63 | $2.63 | $2.63 | $51.68M | $278.28M |
| Sep 2, 2025 | $2.60 | $2.60 | $2.60 | $2.60 | $122.86M | $274.39M |
| Sep 1, 2025 | $2.72 | $2.72 | $2.72 | $2.72 | $84.35M | $287.66M |
| Aug 31, 2025 | $2.97 | $2.97 | $2.97 | $2.97 | $322.44M | $314.48M |
| Aug 30, 2025 | $2.68 | $2.68 | $2.68 | $2.68 | $105.51M | $284.39M |
| Aug 29, 2025 | $2.81 | $2.81 | $2.81 | $2.81 | $79.67M | $297.50M |
| Aug 28, 2025 | $2.99 | $2.99 | $2.99 | $2.99 | $155.99M | $315.66M |
| Aug 27, 2025 | $2.94 | $2.94 | $2.94 | $2.94 | $157.77M | $310.32M |
| Aug 26, 2025 | $3.11 | $3.11 | $3.11 | $3.11 | $381.72M | $325.51M |
| Aug 25, 2025 | $3.10 | $3.10 | $3.10 | $3.10 | $447.64M | $327.35M |
| Aug 24, 2025 | $2.54 | $2.54 | $2.54 | $2.54 | $206.57M | $269.57M |
| Aug 23, 2025 | $2.37 | $2.37 | $2.37 | $2.37 | $91.07M | $250.88M |
| Aug 22, 2025 | $2.32 | $2.32 | $2.32 | $2.32 | $213.39M | $245.41M |
| Aug 21, 2025 | $2.11 | $2.11 | $2.11 | $2.11 | $56.24M | $223.72M |
| Aug 20, 2025 | $1.99 | $1.99 | $1.99 | $1.99 | $23.55M | $210.06M |
| Aug 19, 2025 | $2.08 | $2.08 | $2.08 | $2.08 | $21.69M | $219.72M |
| Aug 18, 2025 | $2.17 | $2.17 | $2.17 | $2.17 | $20.66M | $229.13M |
| Aug 17, 2025 | $2.16 | $2.16 | $2.16 | $2.16 | $21.54M | $228.93M |
| Aug 16, 2025 | $2.08 | $2.08 | $2.08 | $2.08 | $25.04M | $219.53M |
| Aug 15, 2025 | $2.11 | $2.11 | $2.11 | $2.11 | $33.25M | $223.58M |
| Aug 14, 2025 | $2.29 | $2.29 | $2.29 | $2.29 | $29.59M | $242.31M |
| Aug 13, 2025 | $2.22 | $2.22 | $2.22 | $2.22 | $19.70M | $235.23M |
| Aug 12, 2025 | $2.09 | $2.09 | $2.09 | $2.09 | $19.65M | $221.33M |
| Aug 11, 2025 | $2.20 | $2.20 | $2.20 | $2.20 | $16.81M | $232.52M |
| Aug 10, 2025 | $2.22 | $2.22 | $2.22 | $2.22 | $12.30M | $234.89M |
| Aug 9, 2025 | $2.18 | $2.18 | $2.18 | $2.18 | $28.53M | $230.30M |
| Aug 8, 2025 | $2.15 | $2.15 | $2.15 | $2.15 | $27.56M | $227.72M |
| Aug 7, 2025 | $2.10 | $2.10 | $2.10 | $2.10 | $14.85M | $221.94M |
| Aug 6, 2025 | $2.05 | $2.05 | $2.05 | $2.05 | $12.30M | $216.98M |
| Aug 5, 2025 | $2.13 | $2.13 | $2.13 | $2.13 | $11.77M | $225.22M |
| Aug 4, 2025 | $2.05 | $2.05 | $2.05 | $2.05 | $13.36M | $217.06M |
| Aug 3, 2025 | $2.00 | $2.00 | $2.00 | $2.00 | $27.66M | $211.47M |
| Aug 2, 2025 | $2.04 | $2.04 | $2.04 | $2.04 | $33.66M | $215.00M |
| Aug 1, 2025 | $2.11 | $2.11 | $2.11 | $2.11 | $15.80M | $222.77M |
| Jul 31, 2025 | $2.18 | $2.18 | $2.18 | $2.18 | $20.20M | $230.46M |
| Jul 30, 2025 | $2.21 | $2.21 | $2.21 | $2.21 | $20.56M | $233.94M |
| Jul 29, 2025 | $2.22 | $2.22 | $2.22 | $2.22 | $16.10M | $234.67M |
| Jul 28, 2025 | $2.37 | $2.37 | $2.37 | $2.37 | $12.61M | $249.93M |
| Jul 27, 2025 | $2.33 | $2.33 | $2.33 | $2.33 | $9.64M | $246.27M |
| Jul 26, 2025 | $2.30 | $2.30 | $2.30 | $2.30 | $19.15M | $243.64M |
| Jul 25, 2025 | $2.28 | $2.28 | $2.28 | $2.28 | $21.42M | $241.46M |
| Jul 24, 2025 | $2.33 | $2.33 | $2.33 | $2.33 | $27.41M | $246.55M |
| Jul 23, 2025 | $2.53 | $2.53 | $2.53 | $2.53 | $30.91M | $267.96M |
| Jul 22, 2025 | $2.55 | $2.55 | $2.55 | $2.55 | $28.12M | $270.05M |
| Jul 21, 2025 | $2.57 | $2.57 | $2.57 | $2.57 | $38.99M | $272.04M |
| Jul 20, 2025 | $2.49 | $2.49 | $2.49 | $2.49 | $23.67M | $262.71M |
| Jul 19, 2025 | $2.38 | $2.38 | $2.38 | $2.38 | $31.52M | $251.54M |
| Jul 18, 2025 | $2.37 | $2.37 | $2.37 | $2.37 | $22.69M | $250.46M |
| Jul 17, 2025 | $2.34 | $2.34 | $2.34 | $2.34 | $19.68M | $247.67M |
| Jul 16, 2025 | $2.32 | $2.32 | $2.32 | $2.32 | $18.41M | $245.26M |
| Jul 15, 2025 | $2.26 | $2.26 | $2.26 | $2.26 | $17.68M | $239.17M |
| Jul 14, 2025 | $2.29 | $2.29 | $2.29 | $2.29 | $14.38M | $241.58M |
| Jul 13, 2025 | $2.26 | $2.26 | $2.26 | $2.26 | $20.70M | $238.64M |
| Jul 12, 2025 | $2.22 | $2.22 | $2.22 | $2.22 | $31.20M | $234.93M |
| Jul 11, 2025 | $2.22 | $2.22 | $2.22 | $2.22 | $30.04M | $234.76M |
| Jul 10, 2025 | $2.11 | $2.11 | $2.11 | $2.11 | $35.51M | $223.57M |
| Jul 9, 2025 | $2.01 | $2.01 | $2.01 | $2.01 | $16.49M | $212.88M |
| Jul 8, 2025 | $1.97 | $1.97 | $1.97 | $1.97 | $14.83M | $208.50M |
| Jul 7, 2025 | $1.98 | $1.98 | $1.98 | $1.98 | $11.56M | $209.71M |
| Jul 6, 2025 | $1.95 | $1.95 | $1.95 | $1.95 | $13.05M | $206.47M |
| Jul 5, 2025 | $1.95 | $1.95 | $1.95 | $1.95 | $16.32M | $205.78M |
| Jul 4, 2025 | $2.04 | $2.04 | $2.04 | $2.04 | $15.53M | $215.99M |
| Jul 3, 2025 | $2.03 | $2.03 | $2.03 | $2.03 | $19.95M | $214.55M |
| Jul 2, 2025 | $1.88 | $1.88 | $1.88 | $1.88 | $14.40M | $198.37M |
| Jul 1, 2025 | $1.97 | $1.97 | $1.97 | $1.97 | $13.94M | $208.23M |
| Jun 30, 2025 | $2.02 | $2.02 | $2.02 | $2.02 | $13.86M | $214.02M |
| Jun 29, 2025 | $1.97 | $1.97 | $1.97 | $1.97 | $11.22M | $207.75M |
| Jun 28, 2025 | $1.93 | $1.93 | $1.93 | $1.93 | $13.87M | $203.80M |