Qtum current price is 1.94 with a marketcap of 173.48M. Its price is -0.46% down in last 24 hours.


  • QTUM
    Qtum(QTUM)
  • Price
    1.94
  • 1h %
    0.25%
  • 24h %
    -0.46%
  • 7d %
    1.27%
  • Market Cap
    173.48M
  • Volume
    126.09M
  • Available Supply
    89.26M QTUM
  • Rank
    31


More Info About Coin

Historical Data

Date Price Volume Market Cap
16/02/2018 $32.9075 $159570000 $2431424605
17/02/2018 $33.3481 $173953000 $2464058961
18/02/2018 $32.1614 $180341000 $2376452801
19/02/2018 $32.5171 $193625000 $2402813124
20/02/2018 $32.1452 $193196000 $2375410056
21/02/2018 $27.8473 $174179000 $2057877263
22/02/2018 $26.7048 $137588000 $1973512386
23/02/2018 $27.4181 $122228000 $2026293992
24/02/2018 $26.2663 $108131000 $1941234856
25/02/2018 $26.1675 $72743200 $1933995963
26/02/2018 $29.075 $261128000 $2148954765
27/02/2018 $28.2224 $153429000 $2086006653
28/02/2018 $26.419 $97672000 $1952774122
01/03/2018 $26.7896 $93497900 $1980231938
02/03/2018 $26.3197 $74540500 $1945560646
03/03/2018 $25.8995 $75988900 $1914561175
04/03/2018 $26.3389 $71904900 $1947106237
05/03/2018 $26.6116 $108682000 $1967331187
06/03/2018 $25.1017 $98457100 $1855767877
07/03/2018 $21.9276 $116397000 $1621159567
08/03/2018 $20.0291 $153725000 $1480847102
09/03/2018 $19.5332 $170261000 $1444228864
10/03/2018 $18.2095 $118137000 $1346402199
11/03/2018 $19.7079 $115316000 $1457240201
12/03/2018 $18.456 $122222000 $1364716739
13/03/2018 $18.1787 $102287000 $1344255747
14/03/2018 $16.1887 $96771400 $1197140572
15/03/2018 $15.7208 $134349000 $1162577432
16/03/2018 $14.9785 $105734000 $1107718730
17/03/2018 $13.572 $97763200 $1003734577
18/03/2018 $13.481 $134149000 $997036156
19/03/2018 $20.3114 $444375000 $1502251455
20/03/2018 $20.2947 $665584000 $1501065257
21/03/2018 $19.6233 $298081000 $1735990933
22/03/2018 $19.5226 $258456000 $1727127953
23/03/2018 $18.4512 $197627000 $1632387701
24/03/2018 $18.0732 $204349000 $1598989717
25/03/2018 $18.0247 $191429000 $1594742758
26/03/2018 $16.2315 $249047000 $1436126956
27/03/2018 $15.6895 $168001000 $1388209093
28/03/2018 $15.7396 $115176000 $1392679219
29/03/2018 $14.5469 $112990000 $1287180759
30/03/2018 $14.3502 $118658000 $1269810165
31/03/2018 $14.3674 $87048400 $1271367375
01/04/2018 $13.5006 $91966500 $1194696823
02/04/2018 $14.3627 $117576000 $1271020816
03/04/2018 $15.118 $124328000 $1337896255
04/04/2018 $13.6012 $95049200 $1203696570
05/04/2018 $13.4153 $97540700 $1187276426
06/04/2018 $12.8011 $78240100 $1132949527
07/04/2018 $13.29 $83244100 $1176250959
08/04/2018 $13.4834 $74987800 $1193401117
09/04/2018 $13.4081 $124848000 $1186767986
10/04/2018 $13.4436 $89503800 $1189942078
11/04/2018 $14.3085 $125906000 $1266531586
12/04/2018 $16.1842 $221754000 $1432600330
13/04/2018 $16.019 $331838000 $1418015912
14/04/2018 $15.9242 $216087000 $1409662542
15/04/2018 $16.6957 $166220000 $1477998529
16/04/2018 $16.0523 $203484000 $1421079619
17/04/2018 $16.3416 $189318000 $1446729953
18/04/2018 $17.5776 $242866000 $1556195903
19/04/2018 $18.5391 $210361000 $1641365447
20/04/2018 $20.2547 $242763000 $1793304390
21/04/2018 $19.2149 $210163000 $1701289474
22/04/2018 $19.3873 $168316000 $1716600087
23/04/2018 $20.5392 $233753000 $1818642395
24/04/2018 $23.0761 $305316000 $2043327087
25/04/2018 $19.4321 $281132000 $1720707558
26/04/2018 $21.051 $232213000 $1864110846
27/04/2018 $20.1889 $212461000 $1787818510
28/04/2018 $21.8115 $246537000 $1931559086
29/04/2018 $23.058 $373946000 $2042000985
30/04/2018 $22.1238 $407059000 $1959321869
01/05/2018 $21.949 $228665000 $1943893869
02/05/2018 $22.3909 $197477000 $1983082659
03/05/2018 $22.9858 $258884000 $2035826194
04/05/2018 $22.248 $248235000 $1970533926
05/05/2018 $22.4717 $220742000 $1990401164
06/05/2018 $22.9845 $324968000 $2035876818
07/05/2018 $21.4421 $229782000 $1899308711
08/05/2018 $20.9682 $185279000 $1857382195
09/05/2018 $20.2547 $143255000 $1794228814
10/05/2018 $18.9886 $168528000 $1682118650
11/05/2018 $16.3996 $205742000 $1452809732
12/05/2018 $16.4839 $164722000 $1460316942
13/05/2018 $17.788 $116166000 $1575891145
14/05/2018 $17.8854 $188207000 $1584563094
15/05/2018 $17.0302 $163370000 $1508837299
16/05/2018 $16.5072 $217332000 $1462541089
17/05/2018 $15.4826 $194944000 $1371798119
18/05/2018 $15.9897 $136811000 $1416766856
19/05/2018 $16.0396 $119758000 $1421227124
20/05/2018 $16.7831 $143687000 $1487147268
21/05/2018 $16.4062 $147228000 $1453790131
22/05/2018 $15.2495 $133786000 $1351329623
23/05/2018 $13.5619 $138084000 $1201815814
24/05/2018 $14.2547 $145022000 $1263243930
25/05/2018 $13.1123 $116877000 $1162035995
26/05/2018 $13.341 $111728000 $1182335612
27/05/2018 $13.1669 $113566000 $1166938158
28/05/2018 $12.4628 $123723000 $1104566049
29/05/2018 $13.2334 $127830000 $1172895086
30/05/2018 $13.1061 $122874000 $1161643970
31/05/2018 $13.2967 $121209000 $1178569439
01/06/2018 $14.4958 $150924000 $1284887417
02/06/2018 $14.7024 $155109000 $1303235144
03/06/2018 $14.6703 $137818000 $1300424977
04/06/2018 $13.6867 $137387000 $1213268635
05/06/2018 $13.9366 $126150000 $1235454894
06/06/2018 $13.675 $110876000 $1212297939
07/06/2018 $13.6889 $115833000 $1213562599
08/06/2018 $13.4833 $111795000 $1195368649
09/06/2018 $13.2982 $116049000 $1178990751
10/06/2018 $11.5734 $134187000 $1026101810
11/06/2018 $12.0215 $117865000 $1065859946
12/06/2018 $11.2312 $136251000 $995808912
13/06/2018 $10.6432 $113877000 $943674176
14/06/2018 $11.136 $113477000 $987368050
15/06/2018 $10.6646 $102580000 $945571597
16/06/2018 $10.7902 $102292000 $956707860
17/06/2018 $10.5931 $155941000 $939232084
18/06/2018 $10.7728 $160275000 $955165097
19/06/2018 $10.693 $181394000 $948089669
20/06/2018 $10.4767 $115025000 $928911534
21/06/2018 $10.3096 $85293400 $914095694
22/06/2018 $9.00636 $83577900 $798544550
23/06/2018 $9.00603 $75803200 $798515291
24/06/2018 $8.26778 $81647400 $733058712
25/06/2018 $8.37426 $79642700 $742499709
26/06/2018 $8.29549 $144440000 $735515605
27/06/2018 $8.85192 $124461000 $784851202
28/06/2018 $7.98349 $78710600 $707852276
29/06/2018 $8.11085 $85193500 $719144589
30/06/2018 $8.57279 $286684000 $760102276
01/07/2018 $8.68991 $131067000 $770486664
02/07/2018 $9.18133 $141672000 $814058180
03/07/2018 $8.91382 $131291000 $790339536
04/07/2018 $8.96609 $128182000 $794974030
05/07/2018 $8.81393 $125399000 $781482837
06/07/2018 $9.05715 $127857000 $803047821
07/07/2018 $9.33807 $145485000 $827955456
08/07/2018 $9.0085 $117999000 $798734292
09/07/2018 $8.61761 $117174000 $764076219
10/07/2018 $7.87754 $120067000 $698458271
11/07/2018 $7.91756 $94374800 $702006625
12/07/2018 $7.60987 $103204000 $674725440
13/07/2018 $7.6573 $93324600 $678930798
14/07/2018 $7.7354 $85742500 $685855497
15/07/2018 $7.82376 $106939000 $693689893
16/07/2018 $8.39674 $189919000 $744492888
17/07/2018 $8.86189 $204938000 $785735187
18/07/2018 $8.63922 $205520000 $765992259
20/07/2018 $8.4339 $197214000 $747787661
21/07/2018 $7.79633 $143372000 $691257826
22/07/2018 $7.81492 $202954000 $692906099
23/07/2018 $7.81986 $151407000 $693344102
24/07/2018 $7.81627 $184091000 $693025796
25/07/2018 $8.11351 $218756000 $719380437
26/07/2018 $8.0813 $221035000 $716524553
27/07/2018 $7.79835 $155504000 $691436928
28/07/2018 $7.91074 $195353000 $701401933
29/07/2018 $7.79281 $264850000 $691808858
30/07/2018 $7.75714 $158338000 $688646619
31/07/2018 $7.45069 $125930000 $661472526
01/08/2018 $6.94115 $154781000 $616252316
02/08/2018 $6.84999 $170572000 $608174855
03/08/2018 $6.42337 $132635000 $570313062
04/08/2018 $6.3808 $130017000 $566549266
05/08/2018 $6.22007 $175253000 $552293127
06/08/2018 $6.59788 $108626000 $585855429
07/08/2018 $6.40859 $201425000 $569062899
08/08/2018 $5.97418 $119990000 $530502978
09/08/2018 $5.35144 $169434000 $475217012
10/08/2018 $5.43921 $165703000 $483023996
11/08/2018 $4.97543 $149255000 $441850245
12/08/2018 $4.74105 $140142000 $421047207
13/08/2018 $4.67549 $135607000 $415236139
14/08/2018 $4.00908 $150055000 $356060955
15/08/2018 $4.37578 $165170000 $388639381
16/08/2018 $4.45577 $159513000 $395754397
17/08/2018 $4.48474 $167040000 $398338320
18/08/2018 $5.1829 $247852000 $460362094
19/08/2018 $4.48833 $170794000 $398678910
20/08/2018 $4.59526 $123004000 $408188086
21/08/2018 $4.21483 $137355000 $374405254
22/08/2018 $4.20301 $99736500 $373365432
23/08/2018 $4.12403 $118372000 $366359244
24/08/2018 $4.16585 $85562700 $370084349
25/08/2018 $4.23043 $82189500 $375831604
26/08/2018 $4.20371 $85163800 $373467903
27/08/2018 $4.13032 $84326200 $366957619
28/08/2018 $4.52661 $112816000 $402176768
29/08/2018 $4.73834 $124381000 $420999860
30/08/2018 $4.94948 $138384000 $439771177
31/08/2018 $4.67764 $109529000 $415628727
01/09/2018 $4.70015 $112813000 $417639893
02/09/2018 $4.77183 $124169000 $424020538
03/09/2018 $4.74225 $136745000 $421403543
04/09/2018 $4.70845 $105511000 $418411267
05/09/2018 $4.84836 $79733100 $430855853
06/09/2018 $3.73918 $162964000 $332296140
07/09/2018 $3.97472 $127799000 $353237849
08/09/2018 $3.86888 $106593000 $343841061
09/09/2018 $3.60999 $83744700 $320840980
10/09/2018 $3.61471 $84453700 $321268990
11/09/2018 $3.51112 $80541900 $312070396
12/09/2018 $3.40063 $88623100 $302258128
13/09/2018 $3.44141 $126050000 $305891049
14/09/2018 $3.44048 $90428500 $305816670
15/09/2018 $3.47602 $91612200 $308984641
16/09/2018 $3.42095 $84961600 $304097673
17/09/2018 $3.40165 $75063200 $302390152
18/09/2018 $3.1337 $93771200 $278578333
19/09/2018 $3.24836 $88749500 $288779061
20/09/2018 $3.34786 $94943900 $297632480
21/09/2018 $3.52279 $118186000 $313192574
22/09/2018 $3.86372 $255986000 $343512032
23/09/2018 $3.79641 $143174000 $337536869
24/09/2018 $4.11276 $180755000 $365673272
25/09/2018 $3.65228 $127396000 $324739861
26/09/2018 $3.58076 $115677000 $318389076
27/09/2018 $3.63905 $126962000 $323580774
28/09/2018 $3.97778 $206642000 $353709623
29/09/2018 $3.76795 $192647000 $335060251
30/09/2018 $3.85232 $157962000 $342571793
01/10/2018 $3.93049 $159098000 $349532517
02/10/2018 $3.85712 $143704000 $343017045
03/10/2018 $3.7707 $126870000 $335340733
04/10/2018 $3.81696 $136994000 $339463933
05/10/2018 $3.76697 $172712000 $335027018
06/10/2018 $3.80209 $139962000 $338159785
07/10/2018 $3.76085 $134731000 $334500860
08/10/2018 $3.83183 $169543000 $340823192
09/10/2018 $3.87425 $111788000 $344605378
10/10/2018 $3.8162 $101843000 $339451112
11/10/2018 $3.63656 $166063000 $323480667
12/10/2018 $3.41312 $133715000 $303613434
13/10/2018 $3.53179 $104103000 $314178022
14/10/2018 $3.51185 $73729100 $312412630
15/10/2018 $3.45692 $70033700 $307534447
16/10/2018 $3.63882 $182670000 $323725394
17/10/2018 $3.65262 $52267300 $324961766
18/10/2018 $3.88137 $221878000 $345322088
19/10/2018 $3.80596 $84754800 $338622000
20/10/2018 $3.87423 $85767900 $344705476
21/10/2018 $4.01809 $84754200 $357514813
22/10/2018 $4.52651 $164454000 $402762921
23/10/2018 $4.28806 $159404000 $381556175
24/10/2018 $4.25938 $105039000 $379014863
25/10/2018 $4.02781 $95266000 $358418781
26/10/2018 $4.02836 $83330900 $358477311
27/10/2018 $4.04603 $82238600 $360059575
28/10/2018 $4.05594 $90863600 $360951112
29/10/2018 $4.06098 $74095700 $361409481
30/10/2018 $3.78048 $113007000 $336455234
31/10/2018 $3.77523 $83851300 $335997191
01/11/2018 $3.82126 $96327400 $340103084
02/11/2018 $3.90263 $89974000 $347354535
03/11/2018 $3.89103 $93979000 $346331677
04/11/2018 $3.86426 $84521400 $343958339
05/11/2018 $3.94183 $123201000 $350872190
06/11/2018 $3.90025 $98616200 $347180270
07/11/2018 $4.20431 $178246000 $374256274
08/11/2018 $4.01206 $156559000 $357152441
09/11/2018 $4.01322 $123226000 $357265384
10/11/2018 $3.91333 $111044000 $348382371
11/11/2018 $3.89147 $95178500 $346445619
12/11/2018 $3.82902 $118271000 $340895046
13/11/2018 $3.78169 $104604000 $336690455
14/11/2018 $3.67754 $106275000 $327426508
15/11/2018 $3.13363 $208156000 $279007347
16/11/2018 $3.19086 $192118000 $284110677
17/11/2018 $3.04777 $113639000 $271377439
18/11/2018 $3.1229 $102295000 $278074583
19/11/2018 $3.00459 $154829000 $267546901
20/11/2018 $2.58908 $353295000 $230553441
21/11/2018 $2.34056 $315032000 $208428731
22/11/2018 $2.4675 $218773000 $219738751
23/11/2018 $2.26796 $167551000 $201974529
24/11/2018 $2.36015 $183988000 $210190219
25/11/2018 $1.9363 $156268000 $172447729
26/11/2018 $2.08838 $196928000 $185997053
27/11/2018 $1.87541 $161743000 $167033781
28/11/2018 $1.97375 $125697000 $175797151
29/11/2018 $2.16611 $183573000 $192935357
30/11/2018 $2.13672657732 $119540071 $190323184
01/12/2018 $2.02078410136 $131383728 $180000681
02/12/2018 $2.13953720985 $168864015 $190583718
03/12/2018 $2.03707579925 $158127502 $181461620
04/12/2018 $1.92254566981 $126758711 $171263928
05/12/2018 $1.91055643433 $124547898 $170200483
06/12/2018 $1.84544716233 $129861535 $164404723
07/12/2018 $1.51774410561 $155205092 $135214359
08/12/2018 $1.63417418236 $210704937 $145590885
09/12/2018 $1.64386056729 $135573976 $146457824
10/12/2018 $1.65370518944 $144702718 $147338914
11/12/2018 $1.60528157289 $79661420 $143028424
12/12/2018 $1.65447790481 $136582555 $147415701
13/12/2018 $1.66914068313 $87868494 $148726203
14/12/2018 $1.75476051004 $210788590 $156359388
15/12/2018 $1.71733942982 $87920051 $153029224
16/12/2018 $1.7391627351 $71934630 $154978085
17/12/2018 $1.70051224754 $68846832 $151538013
18/12/2018 $2.06338579481 $186760895 $183879879
19/12/2018 $2.20655610449 $163260612 $196643911
20/12/2018 $2.2651529637 $208116531 $201871292
21/12/2018 $2.30558436913 $328627756 $205480088
22/12/2018 $2.21783177922 $192242549 $197664558
23/12/2018 $2.42286470073 $163310090 $215943980
24/12/2018 $2.93168558163 $372066736 $261300807
25/12/2018 $2.38458030822 $254371309 $212543165
26/12/2018 $2.5138236035 $147944312 $224068862
27/12/2018 $2.36861718374 $125539620 $211131543
28/12/2018 $2.09608186551 $105494057 $186843597
29/12/2018 $2.36830027225 $122524537 $211114577
30/12/2018 $2.28450819082 $126948591 $203650764
31/12/2018 $2.2525346508 $94626691 $200805976
01/01/2019 $2.16556995097 $90829746 $193058508
02/01/2019 $2.2370987947 $90753471 $199440587
03/01/2019 $2.32381132788 $129411019 $207176712
04/01/2019 $2.23175707701 $106647315 $198974926
05/01/2019 $2.25057716301 $124082265 $200658237
06/01/2019 $2.2313204254 $145785205 $198946581
07/01/2019 $2.33915509979 $156134657 $208566815
08/01/2019 $2.24296343749 $86088783 $199995485
09/01/2019 $2.34539405813 $135701656 $209134416
10/01/2019 $2.51192134073 $276790146 $223989352
11/01/2019 $2.08784441375 $242299017 $186179266
12/01/2019 $2.13634311377 $118427974 $190509140
13/01/2019 $2.20559656922 $211565422 $196690205
14/01/2019 $2.10611307898 $166414318 $187823602
15/01/2019 $2.17105757066 $133394100 $193620593
16/01/2019 $2.12483623124 $153921480 $189503587
17/01/2019 $2.10837493637 $158304283 $188040596
18/01/2019 $2.1201391175 $224741748 $189094851
19/01/2019 $2.11767683743 $346682691 $188880306
20/01/2019 $2.16431081194 $334872866 $193044932
21/01/2019 $2.04851740305 $175136899 $182721483
22/01/2019 $2.03799417575 $158625282 $181787653
23/01/2019 $2.06856979856 $167134086 $184519934
24/01/2019 $2.04325112616 $115290680 $182266304
25/01/2019 $2.0829393562 $140276105 $185811679
26/01/2019 $2.07058038513 $166486382 $184714198
27/01/2019 $2.06597360255 $159397800 $184308166
28/01/2019 $1.90204034107 $209847261 $169688041
29/01/2019 $1.84272495604 $160963150 $164400726
30/01/2019 $1.85559312859 $132033392 $165553242
31/01/2019 $1.90348500251 $143778052 $169830637
01/02/2019 $1.81988929333 $170908181 $162376426
02/02/2019 $1.8605739629 $187055155 $166010932
03/02/2019 $1.86440289026 $148326159 $166357000
04/02/2019 $1.81513953125 $102384167 $161965749
05/02/2019 $1.81550464454 $104389704 $162002686
06/02/2019 $1.76455280689 $105982803 $157460335
07/02/2019 $1.75347442327 $130242457 $156475982
08/02/2019 $1.75734933771 $154761994 $156825988
09/02/2019 $1.93985253814 $188674946 $173117274
10/02/2019 $1.94006764887 $141645652 $173141213
11/02/2019 $1.92010068499 $133509190 $171363847
12/02/2019 $1.91656440171 $254455717 $171052805
13/02/2019 $1.94380943236 $188757438 $173489066
14/02/2019 $1.93480849792 $186023118 $172690450
15/02/2019 $1.9101429162 $222429393 $170493519
16/02/2019 $1.96359244549 $209468346 $175269012
16/02/2019 $1.94863983658 $164009981 $173937610
17/02/2019 $1.94348696935 $126093801.179 $173479487.21443

Twitter News Feed

Submit Your Reviews