Identifier on ZB.com: qtum_qc
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2018-06-05 |
88.8150 QC |
166,865.7500 QTUM |
88.8700 QC |
88.1600 QC |
90.3000 QC |
88.7600 QC |
| 2018-06-04 |
88.7400 QC |
201,912.0800 QTUM |
88.5700 QC |
85.3000 QC |
89.3500 QC |
88.9100 QC |
| 2018-06-03 |
92.1150 QC |
354,913.2300 QTUM |
95.7100 QC |
87.0100 QC |
96.3700 QC |
88.5200 QC |
| 2018-06-02 |
95.0100 QC |
294,509.0100 QTUM |
94.4200 QC |
93.9100 QC |
96.4200 QC |
95.6000 QC |
| 2018-06-01 |
92.1400 QC |
312,998.9900 QTUM |
89.8800 QC |
89.0200 QC |
96.3300 QC |
94.4000 QC |
| 2018-05-31 |
88.6600 QC |
333,101.4800 QTUM |
87.4400 QC |
86.2500 QC |
92.8200 QC |
89.8800 QC |
| 2018-05-30 |
85.9150 QC |
154,784.7800 QTUM |
84.4500 QC |
83.7800 QC |
88.0000 QC |
87.3800 QC |
| 2018-05-29 |
84.8700 QC |
223,444.3900 QTUM |
85.2900 QC |
84.3500 QC |
88.9900 QC |
84.4500 QC |
| 2018-05-28 |
83.7150 QC |
353,544.7200 QTUM |
82.0300 QC |
79.2300 QC |
86.8000 QC |
85.4000 QC |
| 2018-05-27 |
84.2400 QC |
258,543.8800 QTUM |
86.4800 QC |
81.6600 QC |
88.4000 QC |
82.0000 QC |
| 2018-05-26 |
87.3800 QC |
137,900.0700 QTUM |
88.2600 QC |
85.6200 QC |
89.8800 QC |
86.5000 QC |
| 2018-05-25 |
87.8350 QC |
160,631.0000 QTUM |
87.6200 QC |
85.8600 QC |
90.5900 QC |
88.0500 QC |
| 2018-05-24 |
89.2150 QC |
270,838.3400 QTUM |
90.5700 QC |
85.5200 QC |
93.6600 QC |
87.8600 QC |
| 2018-05-23 |
90.3350 QC |
476,204.7700 QTUM |
90.2100 QC |
83.2600 QC |
92.7000 QC |
90.4600 QC |
| 2018-05-22 |
96.2500 QC |
401,279.8700 QTUM |
102.3000 QC |
89.1100 QC |
102.9800 QC |
90.2000 QC |
| 2018-05-21 |
103.6900 QC |
224,048.7100 QTUM |
105.0800 QC |
99.6500 QC |
106.4900 QC |
102.3000 QC |
| 2018-05-20 |
106.5250 QC |
326,061.9000 QTUM |
108.0400 QC |
103.7000 QC |
112.3300 QC |
105.0100 QC |
| 2018-05-19 |
106.9500 QC |
260,449.6100 QTUM |
105.8200 QC |
104.1200 QC |
108.8800 QC |
108.0800 QC |
| 2018-05-18 |
103.5500 QC |
300,239.9500 QTUM |
101.2600 QC |
100.6300 QC |
108.1000 QC |
105.8400 QC |
| 2018-05-17 |
103.2400 QC |
534,766.1000 QTUM |
105.1700 QC |
98.2200 QC |
105.7700 QC |
101.3100 QC |
| 2018-05-16 |
105.7850 QC |
706,312.0600 QTUM |
106.4500 QC |
103.7500 QC |
110.9100 QC |
105.1200 QC |
| 2018-05-15 |
109.9150 QC |
727,643.5700 QTUM |
113.4800 QC |
103.1100 QC |
114.8900 QC |
106.3500 QC |
| 2018-05-14 |
117.6900 QC |
1,100,057.9600 QTUM |
122.0300 QC |
111.5800 QC |
124.3400 QC |
113.3500 QC |
| 2018-05-13 |
118.9000 QC |
1,443,914.0800 QTUM |
115.6900 QC |
106.5100 QC |
124.9800 QC |
122.1100 QC |
| 2018-05-12 |
108.8450 QC |
811,318.0900 QTUM |
101.8100 QC |
99.4900 QC |
115.9500 QC |
115.8800 QC |
| 2018-05-11 |
105.4500 QC |
1,751,656.4800 QTUM |
108.8700 QC |
92.0000 QC |
111.0700 QC |
102.0300 QC |
| 2018-05-10 |
119.7500 QC |
1,685,196.5500 QTUM |
130.8300 QC |
101.9000 QC |
132.4800 QC |
108.6700 QC |
| 2018-05-09 |
131.1200 QC |
407,626.3500 QTUM |
131.4200 QC |
128.8800 QC |
133.4900 QC |
130.8200 QC |
| 2018-05-08 |
133.8800 QC |
967,397.6100 QTUM |
136.3200 QC |
124.9300 QC |
138.6500 QC |
131.4400 QC |
| 2018-05-07 |
137.7700 QC |
627,567.2300 QTUM |
139.2100 QC |
135.0000 QC |
143.8000 QC |
136.3300 QC |
| 2018-05-06 |
141.2600 QC |
1,004,187.4200 QTUM |
143.3000 QC |
136.0000 QC |
153.6400 QC |
139.2200 QC |
| 2018-05-05 |
146.0850 QC |
1,141,894.9300 QTUM |
148.3700 QC |
140.3900 QC |
157.9500 QC |
143.8000 QC |
| 2018-05-04 |
144.8250 QC |
1,047,002.3200 QTUM |
141.3000 QC |
138.8100 QC |
151.2100 QC |
148.3500 QC |
| 2018-05-03 |
144.7550 QC |
1,685,265.6400 QTUM |
148.5100 QC |
140.0100 QC |
155.8900 QC |
141.0000 QC |
| 2018-05-02 |
145.8250 QC |
952,644.1700 QTUM |
143.1500 QC |
141.1100 QC |
149.7500 QC |
148.5000 QC |
| 2018-05-01 |
139.5350 QC |
215,848.2100 QTUM |
135.9300 QC |
135.5000 QC |
145.3500 QC |
143.1400 QC |
| 2018-04-30 |
142.9950 QC |
174,018.2800 QTUM |
150.4900 QC |
131.1600 QC |
151.8000 QC |
135.5000 QC |
| 2018-04-29 |
147.4850 QC |
429,661.3200 QTUM |
144.9700 QC |
141.0000 QC |
168.0000 QC |
150.0000 QC |
| 2018-04-28 |
140.4750 QC |
282,264.5500 QTUM |
136.5000 QC |
129.0000 QC |
147.9000 QC |
144.4500 QC |
| 2018-04-27 |
133.1050 QC |
412,812.3400 QTUM |
129.7300 QC |
124.0000 QC |
140.1900 QC |
136.4800 QC |
| 2018-04-26 |
127.9300 QC |
916,672.0800 QTUM |
125.8700 QC |
125.7200 QC |
135.5700 QC |
129.9900 QC |
| 2018-04-25 |
124.7650 QC |
706,489.0900 QTUM |
123.5700 QC |
117.0000 QC |
128.3200 QC |
125.9600 QC |
| 2018-04-24 |
131.4750 QC |
1,199,780.9100 QTUM |
139.0700 QC |
115.7900 QC |
151.0900 QC |
123.8800 QC |
| 2018-04-23 |
134.4500 QC |
636,060.8500 QTUM |
129.8000 QC |
129.0100 QC |
143.1300 QC |
139.1000 QC |
| 2018-04-22 |
128.3400 QC |
485,062.4300 QTUM |
126.8700 QC |
121.9800 QC |
134.1900 QC |
129.8100 QC |
| 2018-04-21 |
125.9500 QC |
387,112.3900 QTUM |
125.0400 QC |
118.8100 QC |
128.0000 QC |
126.8600 QC |
| 2018-04-20 |
123.4300 QC |
723,907.8000 QTUM |
121.8600 QC |
115.0000 QC |
133.5700 QC |
125.0000 QC |
| 2018-04-19 |
119.1150 QC |
553,662.9300 QTUM |
115.8700 QC |
115.5600 QC |
124.6000 QC |
122.3600 QC |
| 2018-04-18 |
111.4500 QC |
431,706.3300 QTUM |
107.3400 QC |
106.7900 QC |
117.7900 QC |
115.5600 QC |
| 2018-04-17 |
106.4250 QC |
229,085.6400 QTUM |
106.0500 QC |
104.0200 QC |
109.5000 QC |
106.8000 QC |