Qtum
QTUM
Rank #302
$1.54
Updated 25 days ago
Market Cap
$162.94M
24h Volume
$13.78M
Avg Volume (90d)
$27.70M
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 |