Identifier on Kucoin: QTUM-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-09 |
2.4429 USDT |
1,320.7000 QTUM |
2.3610 USDT |
2.3610 USDT |
2.4750 USDT |
2.4690 USDT |
| 2025-05-08 |
2.2869 USDT |
2,766.6200 QTUM |
2.1200 USDT |
2.1200 USDT |
2.4490 USDT |
2.3230 USDT |
| 2025-05-07 |
2.0936 USDT |
951.6800 QTUM |
2.0360 USDT |
2.0330 USDT |
2.2230 USDT |
2.0770 USDT |
| 2025-05-06 |
2.0604 USDT |
343.4300 QTUM |
2.1040 USDT |
2.0000 USDT |
2.1040 USDT |
2.0210 USDT |
| 2025-05-05 |
2.0901 USDT |
550.3400 QTUM |
2.0800 USDT |
2.0520 USDT |
2.1430 USDT |
2.1150 USDT |
| 2025-05-04 |
2.0903 USDT |
582.3300 QTUM |
2.1320 USDT |
2.0690 USDT |
2.1320 USDT |
2.0800 USDT |
| 2025-05-03 |
2.1678 USDT |
264.1100 QTUM |
2.2120 USDT |
2.1570 USDT |
2.2120 USDT |
2.1630 USDT |
| 2025-05-02 |
2.2036 USDT |
373.4700 QTUM |
2.2090 USDT |
2.1890 USDT |
2.2250 USDT |
2.2240 USDT |
| 2025-05-01 |
2.1787 USDT |
219.1900 QTUM |
2.1640 USDT |
2.1560 USDT |
2.2080 USDT |
2.2010 USDT |
| 2025-04-30 |
2.0912 USDT |
816.3800 QTUM |
2.1740 USDT |
2.0740 USDT |
2.1780 USDT |
2.1350 USDT |
| 2025-04-29 |
2.1984 USDT |
976.3400 QTUM |
2.2320 USDT |
2.1550 USDT |
2.2340 USDT |
2.1650 USDT |
| 2025-04-28 |
2.2204 USDT |
2,732.1700 QTUM |
2.1770 USDT |
2.1300 USDT |
2.2500 USDT |
2.2290 USDT |
| 2025-04-27 |
2.2536 USDT |
2,455.9700 QTUM |
2.2840 USDT |
2.1940 USDT |
2.3750 USDT |
2.1940 USDT |
| 2025-04-26 |
2.3303 USDT |
1,031.0000 QTUM |
2.3130 USDT |
2.2630 USDT |
2.3640 USDT |
2.2730 USDT |
| 2025-04-25 |
2.2723 USDT |
236.5600 QTUM |
2.2430 USDT |
2.2340 USDT |
2.2990 USDT |
2.2920 USDT |
| 2025-04-24 |
2.2058 USDT |
714.6400 QTUM |
2.2370 USDT |
2.1740 USDT |
2.2540 USDT |
2.2400 USDT |
| 2025-04-23 |
2.2189 USDT |
1,961.2000 QTUM |
2.2240 USDT |
2.1950 USDT |
2.2710 USDT |
2.1950 USDT |
| 2025-04-22 |
2.1380 USDT |
18,535.7100 QTUM |
2.0830 USDT |
2.0760 USDT |
2.2200 USDT |
2.1960 USDT |
| 2025-04-21 |
2.1146 USDT |
14,673.6800 QTUM |
2.0800 USDT |
2.0710 USDT |
2.1660 USDT |
2.1000 USDT |
| 2025-04-20 |
2.1076 USDT |
16,789.7000 QTUM |
2.1330 USDT |
2.0420 USDT |
2.3440 USDT |
2.0820 USDT |
| 2025-04-19 |
2.1316 USDT |
8,733.6000 QTUM |
2.1200 USDT |
2.0920 USDT |
2.1860 USDT |
2.1030 USDT |
| 2025-04-18 |
2.0697 USDT |
15,868.5100 QTUM |
1.9950 USDT |
1.9700 USDT |
2.1920 USDT |
2.1120 USDT |
| 2025-04-17 |
1.9616 USDT |
9,298.3900 QTUM |
1.9650 USDT |
1.9390 USDT |
1.9820 USDT |
1.9660 USDT |
| 2025-04-16 |
1.9488 USDT |
13,560.5500 QTUM |
1.9430 USDT |
1.9100 USDT |
1.9870 USDT |
1.9670 USDT |
| 2025-04-15 |
1.9518 USDT |
15,230.6400 QTUM |
1.9460 USDT |
1.9300 USDT |
1.9820 USDT |
1.9430 USDT |
| 2025-04-14 |
1.9744 USDT |
12,117.7300 QTUM |
1.9850 USDT |
1.9370 USDT |
2.0060 USDT |
1.9520 USDT |
| 2025-04-13 |
2.0591 USDT |
19,845.4500 QTUM |
2.0140 USDT |
1.9780 USDT |
2.1750 USDT |
1.9970 USDT |
| 2025-04-12 |
1.9535 USDT |
15,067.9900 QTUM |
1.9380 USDT |
1.9030 USDT |
2.0210 USDT |
2.0180 USDT |
| 2025-04-11 |
1.9080 USDT |
15,093.0100 QTUM |
1.8850 USDT |
1.8580 USDT |
1.9620 USDT |
1.9310 USDT |
| 2025-04-10 |
1.9148 USDT |
18,057.7400 QTUM |
1.9010 USDT |
1.8390 USDT |
1.9670 USDT |
1.8860 USDT |
| 2025-04-09 |
1.8155 USDT |
19,505.4100 QTUM |
1.7040 USDT |
1.6420 USDT |
1.9350 USDT |
1.9270 USDT |
| 2025-04-08 |
1.7443 USDT |
19,020.0100 QTUM |
1.7420 USDT |
1.6840 USDT |
1.8090 USDT |
1.7070 USDT |
| 2025-04-07 |
1.6876 USDT |
18,063.6000 QTUM |
1.7240 USDT |
1.5780 USDT |
1.7980 USDT |
1.7410 USDT |
| 2025-04-06 |
1.8634 USDT |
16,583.7100 QTUM |
1.8780 USDT |
1.7370 USDT |
1.9230 USDT |
1.7570 USDT |
| 2025-04-05 |
1.8791 USDT |
17,330.9900 QTUM |
1.8840 USDT |
1.8540 USDT |
1.8990 USDT |
1.8740 USDT |
| 2025-04-04 |
1.8562 USDT |
18,039.7500 QTUM |
1.8580 USDT |
1.8050 USDT |
1.8960 USDT |
1.8860 USDT |
| 2025-04-03 |
1.8422 USDT |
15,209.8500 QTUM |
1.8390 USDT |
1.7890 USDT |
1.8920 USDT |
1.8390 USDT |
| 2025-04-02 |
1.9265 USDT |
18,064.6500 QTUM |
1.9740 USDT |
1.8730 USDT |
1.9770 USDT |
1.8730 USDT |
| 2025-04-01 |
1.9440 USDT |
13,727.7900 QTUM |
1.9180 USDT |
1.8970 USDT |
1.9810 USDT |
1.9650 USDT |
| 2025-03-31 |
1.9290 USDT |
15,622.2500 QTUM |
1.9400 USDT |
1.8800 USDT |
1.9620 USDT |
1.9250 USDT |
| 2025-03-30 |
1.9728 USDT |
10,674.8700 QTUM |
1.9360 USDT |
1.9230 USDT |
1.9930 USDT |
1.9690 USDT |
| 2025-03-29 |
2.0048 USDT |
12,399.4700 QTUM |
2.0600 USDT |
1.9300 USDT |
2.0710 USDT |
1.9310 USDT |
| 2025-03-28 |
2.0828 USDT |
20,378.8700 QTUM |
2.2050 USDT |
2.0210 USDT |
2.2050 USDT |
2.0560 USDT |
| 2025-03-27 |
2.2086 USDT |
16,709.8000 QTUM |
2.2090 USDT |
2.1570 USDT |
2.2440 USDT |
2.2090 USDT |
| 2025-03-26 |
2.2518 USDT |
21,378.0600 QTUM |
2.2430 USDT |
2.2020 USDT |
2.2730 USDT |
2.2330 USDT |
| 2025-03-25 |
2.2249 USDT |
13,141.2700 QTUM |
2.2340 USDT |
2.2000 USDT |
2.2510 USDT |
2.2330 USDT |
| 2025-03-24 |
2.1986 USDT |
18,908.1300 QTUM |
2.1530 USDT |
2.1210 USDT |
2.2570 USDT |
2.2310 USDT |
| 2025-03-23 |
2.1498 USDT |
8,182.7400 QTUM |
2.1450 USDT |
2.1390 USDT |
2.1620 USDT |
2.1580 USDT |
| 2025-03-22 |
2.1586 USDT |
17,166.9800 QTUM |
2.1440 USDT |
2.1340 USDT |
2.1810 USDT |
2.1380 USDT |
| 2025-03-21 |
2.1737 USDT |
16,719.1300 QTUM |
2.2200 USDT |
2.1330 USDT |
2.2320 USDT |
2.1530 USDT |