Identifier on ZB.com: qtum_qc
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2018-04-16 |
104.0700 QC |
268,229.6700 QTUM |
101.2800 QC |
100.8700 QC |
107.9600 QC |
106.8600 QC |
| 2018-04-15 |
103.9150 QC |
679,916.9300 QTUM |
106.4200 QC |
100.0000 QC |
108.2000 QC |
101.4100 QC |
| 2018-04-14 |
103.0700 QC |
525,681.5000 QTUM |
99.8200 QC |
98.8000 QC |
108.5500 QC |
106.3200 QC |
| 2018-04-13 |
103.6800 QC |
499,233.5600 QTUM |
107.3600 QC |
97.0000 QC |
109.3600 QC |
100.0000 QC |
| 2018-04-12 |
102.1450 QC |
769,344.3300 QTUM |
96.9300 QC |
95.6200 QC |
111.8900 QC |
107.3600 QC |
| 2018-04-11 |
92.4050 QC |
742,213.1400 QTUM |
87.8300 QC |
87.3300 QC |
99.0000 QC |
96.9800 QC |
| 2018-04-10 |
87.0500 QC |
196,081.1900 QTUM |
86.2000 QC |
85.3100 QC |
89.9900 QC |
87.9000 QC |
| 2018-04-09 |
85.9000 QC |
156,368.0500 QTUM |
85.7200 QC |
78.0000 QC |
87.8900 QC |
86.0800 QC |
| 2018-04-08 |
85.8700 QC |
221,133.9300 QTUM |
85.9600 QC |
84.2100 QC |
93.8000 QC |
85.7800 QC |
| 2018-04-07 |
85.9650 QC |
123,466.2600 QTUM |
85.9300 QC |
83.8000 QC |
86.9500 QC |
86.0000 QC |
| 2018-04-06 |
84.4950 QC |
147,344.0600 QTUM |
82.9900 QC |
82.6900 QC |
86.2300 QC |
86.0000 QC |
| 2018-04-05 |
84.2250 QC |
244,616.1500 QTUM |
85.7600 QC |
82.3200 QC |
88.6700 QC |
82.6900 QC |
| 2018-04-04 |
87.5700 QC |
226,851.0000 QTUM |
89.6300 QC |
84.0000 QC |
90.0000 QC |
85.5100 QC |
| 2018-04-03 |
91.6850 QC |
183,861.8100 QTUM |
95.0000 QC |
88.0200 QC |
96.6600 QC |
88.3700 QC |
| 2018-04-02 |
93.7100 QC |
149,369.0900 QTUM |
92.4200 QC |
90.9500 QC |
95.9900 QC |
95.0000 QC |
| 2018-04-01 |
88.8000 QC |
183,810.2800 QTUM |
85.7000 QC |
85.0100 QC |
93.8000 QC |
91.9000 QC |
| 2018-03-31 |
89.2000 QC |
232,235.1100 QTUM |
92.9100 QC |
77.8400 QC |
94.3900 QC |
85.4900 QC |
| 2018-03-30 |
92.1050 QC |
116,080.9500 QTUM |
91.3300 QC |
90.5700 QC |
96.5000 QC |
92.8800 QC |
| 2018-03-29 |
93.1000 QC |
295,531.4900 QTUM |
94.6700 QC |
88.0100 QC |
98.7400 QC |
91.5300 QC |
| 2018-03-28 |
97.1100 QC |
280,691.6800 QTUM |
99.0400 QC |
92.3100 QC |
102.0700 QC |
95.1800 QC |
| 2018-03-27 |
102.0150 QC |
168,328.9900 QTUM |
105.0400 QC |
98.3000 QC |
106.9900 QC |
98.9900 QC |
| 2018-03-26 |
104.8350 QC |
317,544.6200 QTUM |
104.6700 QC |
95.7300 QC |
109.4400 QC |
105.0000 QC |
| 2018-03-25 |
110.6000 QC |
196,468.5200 QTUM |
116.6900 QC |
103.0200 QC |
118.5000 QC |
104.5100 QC |
| 2018-03-24 |
118.2850 QC |
161,393.4900 QTUM |
119.5400 QC |
114.5000 QC |
125.3100 QC |
117.0300 QC |
| 2018-03-23 |
120.4450 QC |
197,473.9500 QTUM |
120.9000 QC |
117.0600 QC |
122.9900 QC |
119.9900 QC |
| 2018-03-22 |
119.8100 QC |
177,431.6800 QTUM |
118.1600 QC |
116.0500 QC |
128.4900 QC |
121.4600 QC |
| 2018-03-21 |
125.4500 QC |
298,879.5400 QTUM |
131.7800 QC |
116.0300 QC |
131.7800 QC |
119.1200 QC |
| 2018-03-20 |
134.4500 QC |
335,301.9700 QTUM |
137.4000 QC |
128.4100 QC |
142.9800 QC |
131.5000 QC |
| 2018-03-19 |
122.0900 QC |
1,943,454.2600 QTUM |
106.2000 QC |
102.8100 QC |
140.0000 QC |
137.9800 QC |
| 2018-03-18 |
90.4400 QC |
588,708.4600 QTUM |
74.7100 QC |
72.9100 QC |
106.1700 QC |
106.1700 QC |
| 2018-03-17 |
81.9900 QC |
779,865.6700 QTUM |
89.9700 QC |
74.0000 QC |
91.4500 QC |
74.0100 QC |
| 2018-03-16 |
95.6050 QC |
115,289.5400 QTUM |
101.2100 QC |
89.6600 QC |
103.5500 QC |
90.0000 QC |
| 2018-03-15 |
101.0850 QC |
146,360.2500 QTUM |
100.2800 QC |
96.1000 QC |
106.9900 QC |
101.8900 QC |
| 2018-03-14 |
106.9950 QC |
415,872.6400 QTUM |
113.4900 QC |
92.0000 QC |
113.5800 QC |
100.5000 QC |
| 2018-03-13 |
116.2500 QC |
74,704.4300 QTUM |
118.9900 QC |
111.1100 QC |
121.7000 QC |
113.5100 QC |
| 2018-03-12 |
118.9650 QC |
64,157.1100 QTUM |
119.1600 QC |
116.5200 QC |
122.0000 QC |
118.7700 QC |
| 2018-03-11 |
120.8400 QC |
69,045.8100 QTUM |
122.6500 QC |
119.0000 QC |
127.6300 QC |
119.0300 QC |
| 2018-03-10 |
124.2150 QC |
66,376.2500 QTUM |
125.4500 QC |
117.0000 QC |
127.3900 QC |
122.9800 QC |
| 2018-03-09 |
124.4900 QC |
112,529.8300 QTUM |
123.0800 QC |
118.9300 QC |
133.8500 QC |
125.9000 QC |
| 2018-03-08 |
129.1350 QC |
174,912.2500 QTUM |
135.2700 QC |
113.1600 QC |
137.2200 QC |
123.0000 QC |
| 2018-03-07 |
144.0200 QC |
180,989.7800 QTUM |
151.2100 QC |
133.0000 QC |
152.6500 QC |
136.8300 QC |
| 2018-03-06 |
156.8600 QC |
66,579.2100 QTUM |
162.5100 QC |
148.9900 QC |
163.5100 QC |
151.2100 QC |
| 2018-03-05 |
167.1050 QC |
95,551.1500 QTUM |
171.0700 QC |
158.4200 QC |
172.8700 QC |
163.1400 QC |
| 2018-03-04 |
167.5200 QC |
44,031.4300 QTUM |
163.2000 QC |
163.0100 QC |
175.3600 QC |
171.8400 QC |
| 2018-03-03 |
164.0500 QC |
22,854.2900 QTUM |
165.0900 QC |
161.4000 QC |
166.9900 QC |
163.0100 QC |
| 2018-03-02 |
165.1500 QC |
22,835.2200 QTUM |
165.2900 QC |
163.2100 QC |
169.5200 QC |
165.0100 QC |
| 2018-03-01 |
167.7600 QC |
44,898.4400 QTUM |
170.9400 QC |
164.1000 QC |
173.6500 QC |
164.5800 QC |
| 2018-02-28 |
171.3200 QC |
32,187.5000 QTUM |
172.6400 QC |
167.0100 QC |
174.0200 QC |
170.0000 QC |
| 2018-02-27 |
174.6350 QC |
53,509.6300 QTUM |
176.5700 QC |
170.0000 QC |
182.1900 QC |
172.7000 QC |
| 2018-02-26 |
179.0300 QC |
75,962.3300 QTUM |
182.9800 QC |
173.3700 QC |
186.6500 QC |
175.0800 QC |