Identifier on Huobi: qtumhusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-05-04 |
14.4487 HUSD |
4,944.5979 QTUM |
15.7723 HUSD |
13.5420 HUSD |
14.1028 HUSD |
14.1162 HUSD |
| 2021-05-03 |
15.6996 HUSD |
2,946.9763 QTUM |
15.2420 HUSD |
15.2173 HUSD |
15.6226 HUSD |
15.7837 HUSD |
| 2021-05-02 |
15.5567 HUSD |
2,094.9889 QTUM |
15.7625 HUSD |
14.6933 HUSD |
15.2662 HUSD |
15.3545 HUSD |
| 2021-05-01 |
14.8812 HUSD |
702.6104 QTUM |
14.9184 HUSD |
14.5241 HUSD |
14.5241 HUSD |
15.0192 HUSD |
| 2021-04-30 |
14.5541 HUSD |
2,214.5917 QTUM |
14.1111 HUSD |
14.0821 HUSD |
14.1111 HUSD |
14.8355 HUSD |
| 2021-04-29 |
14.2665 HUSD |
2,885.1272 QTUM |
14.1771 HUSD |
13.6822 HUSD |
13.8369 HUSD |
14.2596 HUSD |
| 2021-04-28 |
14.4889 HUSD |
4,491.1240 QTUM |
15.0232 HUSD |
13.3914 HUSD |
13.9880 HUSD |
14.2195 HUSD |
| 2021-04-27 |
14.7558 HUSD |
3,092.4353 QTUM |
13.8176 HUSD |
13.8176 HUSD |
14.6105 HUSD |
14.8522 HUSD |
| 2021-04-26 |
13.0218 HUSD |
3,903.0087 QTUM |
12.0000 HUSD |
11.7681 HUSD |
12.6614 HUSD |
13.6629 HUSD |
| 2021-04-25 |
12.1765 HUSD |
6,510.9061 QTUM |
11.6771 HUSD |
11.1382 HUSD |
11.8699 HUSD |
11.8564 HUSD |
| 2021-04-24 |
12.2102 HUSD |
5,341.1343 QTUM |
13.0316 HUSD |
11.4615 HUSD |
11.9658 HUSD |
11.8961 HUSD |
| 2021-04-23 |
12.1203 HUSD |
8,584.4276 QTUM |
13.6190 HUSD |
10.5170 HUSD |
11.4978 HUSD |
13.0552 HUSD |
| 2021-04-22 |
15.1437 HUSD |
5,019.9835 QTUM |
15.8869 HUSD |
13.3191 HUSD |
14.0849 HUSD |
13.6814 HUSD |
| 2021-04-21 |
16.6002 HUSD |
4,747.1614 QTUM |
17.4616 HUSD |
15.6030 HUSD |
16.1109 HUSD |
15.8728 HUSD |
| 2021-04-20 |
17.5126 HUSD |
5,912.2541 QTUM |
18.6107 HUSD |
16.3041 HUSD |
16.9596 HUSD |
17.5986 HUSD |
| 2021-04-19 |
19.5951 HUSD |
13,718.3124 QTUM |
18.3962 HUSD |
17.5484 HUSD |
18.4111 HUSD |
18.8937 HUSD |
| 2021-04-18 |
15.3490 HUSD |
15,531.7059 QTUM |
17.2720 HUSD |
12.5590 HUSD |
14.1881 HUSD |
17.3497 HUSD |
| 2021-04-17 |
18.3009 HUSD |
5,333.7949 QTUM |
18.3361 HUSD |
17.0853 HUSD |
17.6403 HUSD |
17.8892 HUSD |
| 2021-04-16 |
17.5449 HUSD |
9,058.1366 QTUM |
17.7800 HUSD |
15.6009 HUSD |
16.5396 HUSD |
18.4568 HUSD |
| 2021-04-15 |
16.0544 HUSD |
13,703.3256 QTUM |
15.9250 HUSD |
14.6446 HUSD |
15.3266 HUSD |
17.6896 HUSD |
| 2021-04-14 |
15.8669 HUSD |
5,593.6151 QTUM |
15.1210 HUSD |
14.7199 HUSD |
15.2329 HUSD |
15.8460 HUSD |
| 2021-04-13 |
14.5913 HUSD |
5,390.8600 QTUM |
14.5286 HUSD |
14.1592 HUSD |
14.3728 HUSD |
14.9397 HUSD |
| 2021-04-12 |
15.0655 HUSD |
2,572.8512 QTUM |
14.9336 HUSD |
14.3772 HUSD |
14.6134 HUSD |
14.5422 HUSD |
| 2021-04-11 |
15.1207 HUSD |
2,035.1009 QTUM |
15.8961 HUSD |
14.5000 HUSD |
15.0387 HUSD |
14.9303 HUSD |
| 2021-04-10 |
15.4272 HUSD |
1,861.0499 QTUM |
15.7412 HUSD |
14.9172 HUSD |
15.2034 HUSD |
15.8293 HUSD |
| 2021-04-09 |
15.6877 HUSD |
1,982.4207 QTUM |
16.9492 HUSD |
15.0655 HUSD |
15.3883 HUSD |
15.7424 HUSD |
| 2021-04-08 |
15.3013 HUSD |
4,731.4786 QTUM |
15.6488 HUSD |
14.3591 HUSD |
14.9480 HUSD |
16.2911 HUSD |
| 2021-04-07 |
16.1410 HUSD |
16,151.5967 QTUM |
15.1929 HUSD |
13.7574 HUSD |
15.3766 HUSD |
15.7122 HUSD |
| 2021-04-06 |
13.4769 HUSD |
6,656.2053 QTUM |
11.8066 HUSD |
11.7716 HUSD |
12.3952 HUSD |
14.8939 HUSD |
| 2021-04-05 |
11.2597 HUSD |
3,223.1763 QTUM |
10.9590 HUSD |
10.6426 HUSD |
10.9847 HUSD |
11.7475 HUSD |
| 2021-04-04 |
10.3248 HUSD |
4,100.1864 QTUM |
9.7511 HUSD |
9.6034 HUSD |
9.8601 HUSD |
10.9253 HUSD |
| 2021-04-03 |
10.5629 HUSD |
4,730.8759 QTUM |
10.1590 HUSD |
9.7327 HUSD |
10.0860 HUSD |
9.7327 HUSD |
| 2021-04-02 |
10.1295 HUSD |
5,991.4737 QTUM |
10.0541 HUSD |
9.7611 HUSD |
9.9256 HUSD |
10.2164 HUSD |
| 2021-04-01 |
10.3856 HUSD |
5,252.7452 QTUM |
9.4052 HUSD |
9.4052 HUSD |
10.1993 HUSD |
10.0811 HUSD |
| 2021-03-31 |
8.6996 HUSD |
7,653.1590 QTUM |
8.7783 HUSD |
8.1200 HUSD |
8.3992 HUSD |
9.4309 HUSD |
| 2021-03-30 |
8.8596 HUSD |
2,830.2868 QTUM |
8.7633 HUSD |
8.6497 HUSD |
8.7453 HUSD |
8.9086 HUSD |
| 2021-03-29 |
8.3295 HUSD |
4,024.2695 QTUM |
8.2224 HUSD |
7.9500 HUSD |
8.0669 HUSD |
8.5695 HUSD |
| 2021-03-28 |
8.3161 HUSD |
3,575.7399 QTUM |
8.5631 HUSD |
7.9561 HUSD |
8.0889 HUSD |
8.2247 HUSD |
| 2021-03-27 |
8.5977 HUSD |
5,575.0520 QTUM |
8.6342 HUSD |
8.2037 HUSD |
8.2947 HUSD |
8.7382 HUSD |
| 2021-03-26 |
8.9659 HUSD |
20,740.9455 QTUM |
8.2424 HUSD |
8.2043 HUSD |
8.4742 HUSD |
8.4253 HUSD |
| 2021-03-25 |
7.6852 HUSD |
51,377.3533 QTUM |
7.1993 HUSD |
6.7388 HUSD |
7.1207 HUSD |
8.2875 HUSD |
| 2021-03-24 |
7.7014 HUSD |
22,479.2583 QTUM |
6.9553 HUSD |
6.7358 HUSD |
6.9263 HUSD |
7.1403 HUSD |
| 2021-03-23 |
6.7219 HUSD |
6,073.3713 QTUM |
6.5413 HUSD |
6.3172 HUSD |
6.5170 HUSD |
6.9480 HUSD |
| 2021-03-22 |
6.7675 HUSD |
6,092.1168 QTUM |
6.5957 HUSD |
6.4396 HUSD |
6.5563 HUSD |
6.5947 HUSD |
| 2021-03-21 |
6.6392 HUSD |
3,336.6393 QTUM |
6.5956 HUSD |
6.3968 HUSD |
6.5317 HUSD |
6.5598 HUSD |
| 2021-03-20 |
6.9773 HUSD |
5,479.2611 QTUM |
7.0193 HUSD |
6.6627 HUSD |
6.7596 HUSD |
6.7292 HUSD |
| 2021-03-19 |
7.0565 HUSD |
7,963.7731 QTUM |
6.3708 HUSD |
6.1827 HUSD |
6.3783 HUSD |
7.0402 HUSD |
| 2021-03-18 |
6.3907 HUSD |
4,283.2354 QTUM |
6.2376 HUSD |
6.0892 HUSD |
6.1558 HUSD |
6.4690 HUSD |
| 2021-03-17 |
6.0781 HUSD |
6,232.3115 QTUM |
6.3879 HUSD |
5.8756 HUSD |
6.0189 HUSD |
6.1721 HUSD |
| 2021-03-16 |
5.9636 HUSD |
6,576.4187 QTUM |
5.9307 HUSD |
5.6383 HUSD |
5.8569 HUSD |
6.3710 HUSD |