Identifier on Huobi: qtumhusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-06-23 |
5.6590 HUSD |
16,088.2838 QTUM |
5.0610 HUSD |
4.7815 HUSD |
5.1890 HUSD |
5.5354 HUSD |
| 2021-06-22 |
5.1881 HUSD |
5,928.1980 QTUM |
5.4180 HUSD |
4.4962 HUSD |
4.8159 HUSD |
4.9819 HUSD |
| 2021-06-21 |
6.5019 HUSD |
4,558.0883 QTUM |
7.5695 HUSD |
5.9078 HUSD |
6.1380 HUSD |
6.1153 HUSD |
| 2021-06-20 |
7.3565 HUSD |
2,765.4504 QTUM |
7.6800 HUSD |
6.8980 HUSD |
7.0898 HUSD |
7.5723 HUSD |
| 2021-06-19 |
7.8622 HUSD |
2,501.1036 QTUM |
8.0331 HUSD |
7.6609 HUSD |
7.8047 HUSD |
7.7218 HUSD |
| 2021-06-18 |
8.2744 HUSD |
2,585.2931 QTUM |
8.6354 HUSD |
7.7722 HUSD |
7.9128 HUSD |
7.9628 HUSD |
| 2021-06-17 |
8.7404 HUSD |
1,472.3877 QTUM |
8.7248 HUSD |
8.4407 HUSD |
8.5378 HUSD |
8.5656 HUSD |
| 2021-06-16 |
9.0663 HUSD |
2,355.1640 QTUM |
9.2499 HUSD |
8.6202 HUSD |
8.8260 HUSD |
8.8131 HUSD |
| 2021-06-15 |
9.3478 HUSD |
1,705.3383 QTUM |
9.8322 HUSD |
9.0736 HUSD |
9.1747 HUSD |
9.2079 HUSD |
| 2021-06-14 |
9.1280 HUSD |
2,343.6824 QTUM |
9.2701 HUSD |
8.8653 HUSD |
8.9613 HUSD |
9.2420 HUSD |
| 2021-06-13 |
8.6127 HUSD |
2,477.3153 QTUM |
8.5697 HUSD |
8.3470 HUSD |
8.4701 HUSD |
9.2284 HUSD |
| 2021-06-12 |
8.5925 HUSD |
3,187.4479 QTUM |
9.0443 HUSD |
8.2687 HUSD |
8.5030 HUSD |
8.6468 HUSD |
| 2021-06-11 |
9.4413 HUSD |
5,306.6882 QTUM |
9.7638 HUSD |
8.9782 HUSD |
9.1619 HUSD |
9.0293 HUSD |
| 2021-06-10 |
10.0673 HUSD |
5,580.9010 QTUM |
9.8925 HUSD |
9.4017 HUSD |
9.6531 HUSD |
9.8140 HUSD |
| 2021-06-09 |
9.3167 HUSD |
3,674.7886 QTUM |
9.4040 HUSD |
8.7968 HUSD |
9.0279 HUSD |
9.7050 HUSD |
| 2021-06-08 |
9.1451 HUSD |
2,401.3746 QTUM |
9.7000 HUSD |
8.4226 HUSD |
8.7300 HUSD |
9.3783 HUSD |
| 2021-06-07 |
10.8838 HUSD |
2,659.1146 QTUM |
11.1489 HUSD |
9.5603 HUSD |
10.0081 HUSD |
9.6181 HUSD |
| 2021-06-06 |
10.9401 HUSD |
3,391.2606 QTUM |
10.9347 HUSD |
10.7100 HUSD |
10.9347 HUSD |
10.9531 HUSD |
| 2021-06-05 |
11.1438 HUSD |
3,575.9028 QTUM |
11.2630 HUSD |
10.6306 HUSD |
10.9833 HUSD |
10.7042 HUSD |
| 2021-06-04 |
11.5092 HUSD |
2,308.8106 QTUM |
12.3965 HUSD |
10.7175 HUSD |
11.2290 HUSD |
11.2169 HUSD |
| 2021-06-03 |
12.3493 HUSD |
1,684.3049 QTUM |
12.0831 HUSD |
11.8442 HUSD |
12.2408 HUSD |
12.4059 HUSD |
| 2021-06-02 |
11.8776 HUSD |
2,775.0146 QTUM |
11.8617 HUSD |
11.3552 HUSD |
11.5792 HUSD |
11.9895 HUSD |
| 2021-06-01 |
11.8150 HUSD |
3,666.5991 QTUM |
12.3298 HUSD |
11.3032 HUSD |
11.6697 HUSD |
11.7664 HUSD |
| 2021-05-31 |
11.4922 HUSD |
3,783.1417 QTUM |
11.4293 HUSD |
10.8062 HUSD |
11.0135 HUSD |
12.0010 HUSD |
| 2021-05-30 |
11.1642 HUSD |
6,184.9838 QTUM |
11.3151 HUSD |
10.2488 HUSD |
10.7272 HUSD |
11.5640 HUSD |
| 2021-05-29 |
11.6652 HUSD |
7,063.4169 QTUM |
12.1308 HUSD |
10.5408 HUSD |
10.8766 HUSD |
11.1781 HUSD |
| 2021-05-28 |
12.5274 HUSD |
5,808.7612 QTUM |
14.3955 HUSD |
11.2846 HUSD |
12.0305 HUSD |
11.7596 HUSD |
| 2021-05-27 |
13.5389 HUSD |
6,448.4777 QTUM |
12.5895 HUSD |
12.1194 HUSD |
12.6401 HUSD |
14.5054 HUSD |
| 2021-05-26 |
12.0503 HUSD |
4,852.2188 QTUM |
11.5954 HUSD |
11.2996 HUSD |
11.7931 HUSD |
12.1595 HUSD |
| 2021-05-25 |
11.5669 HUSD |
8,199.0388 QTUM |
11.2063 HUSD |
10.6185 HUSD |
11.0784 HUSD |
11.6430 HUSD |
| 2021-05-24 |
9.1583 HUSD |
4,755.2682 QTUM |
8.1348 HUSD |
7.6798 HUSD |
8.0573 HUSD |
10.8059 HUSD |
| 2021-05-23 |
8.9309 HUSD |
8,102.5793 QTUM |
9.6833 HUSD |
6.4582 HUSD |
7.2590 HUSD |
7.8084 HUSD |
| 2021-05-22 |
10.0331 HUSD |
11,867.9135 QTUM |
11.0438 HUSD |
9.2352 HUSD |
9.8153 HUSD |
9.7460 HUSD |
| 2021-05-21 |
12.3138 HUSD |
7,804.9778 QTUM |
13.4879 HUSD |
9.7032 HUSD |
10.7910 HUSD |
10.9777 HUSD |
| 2021-05-20 |
11.6860 HUSD |
5,631.9868 QTUM |
11.2217 HUSD |
9.6040 HUSD |
10.6598 HUSD |
13.2765 HUSD |
| 2021-05-19 |
11.9517 HUSD |
17,410.5605 QTUM |
18.0349 HUSD |
7.8000 HUSD |
11.5275 HUSD |
11.8036 HUSD |
| 2021-05-18 |
17.9360 HUSD |
2,545.3773 QTUM |
17.4543 HUSD |
16.8869 HUSD |
17.5491 HUSD |
17.8230 HUSD |
| 2021-05-17 |
17.7847 HUSD |
3,466.4083 QTUM |
19.2641 HUSD |
16.1836 HUSD |
17.2468 HUSD |
17.4202 HUSD |
| 2021-05-16 |
20.0424 HUSD |
2,899.9400 QTUM |
20.0138 HUSD |
18.2984 HUSD |
18.8122 HUSD |
18.5350 HUSD |
| 2021-05-15 |
20.9223 HUSD |
1,676.4156 QTUM |
22.0165 HUSD |
19.7067 HUSD |
20.2161 HUSD |
20.3949 HUSD |
| 2021-05-14 |
21.8032 HUSD |
4,497.1678 QTUM |
20.8003 HUSD |
20.0231 HUSD |
20.7841 HUSD |
21.7861 HUSD |
| 2021-05-13 |
19.9513 HUSD |
3,342.5534 QTUM |
20.1542 HUSD |
18.5380 HUSD |
19.4416 HUSD |
19.7167 HUSD |
| 2021-05-12 |
23.6591 HUSD |
3,870.7815 QTUM |
26.6799 HUSD |
22.1288 HUSD |
23.1985 HUSD |
22.2484 HUSD |
| 2021-05-11 |
25.2569 HUSD |
14,094.7917 QTUM |
23.6595 HUSD |
21.8090 HUSD |
22.6954 HUSD |
25.1473 HUSD |
| 2021-05-10 |
25.5235 HUSD |
5,086.2308 QTUM |
27.1842 HUSD |
21.7934 HUSD |
24.3289 HUSD |
24.3289 HUSD |
| 2021-05-09 |
28.2294 HUSD |
9,432.1698 QTUM |
25.8124 HUSD |
24.7308 HUSD |
25.3458 HUSD |
27.1202 HUSD |
| 2021-05-08 |
25.3758 HUSD |
6,250.2378 QTUM |
26.8659 HUSD |
23.4902 HUSD |
24.3683 HUSD |
25.3970 HUSD |
| 2021-05-07 |
30.3516 HUSD |
80,185.1848 QTUM |
24.8569 HUSD |
23.2545 HUSD |
25.0261 HUSD |
26.4323 HUSD |
| 2021-05-06 |
21.5180 HUSD |
42,264.7941 QTUM |
17.7649 HUSD |
17.3085 HUSD |
17.9979 HUSD |
24.6253 HUSD |
| 2021-05-05 |
16.1899 HUSD |
8,389.5180 QTUM |
13.8238 HUSD |
13.6341 HUSD |
14.5855 HUSD |
17.3857 HUSD |