CRYPTO:QTUMUSD
Qtum / US Dollar Cryptocurrency Price (Quote)
$4.00
+0.0003 (+0.0085%)
At Close: Apr 30, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $3.66 | $5.54 | Tuesday, 30th Apr 2024 QTUMUSD stock ended at $4.00. This is 0.0085% more than the trading day before Monday, 29th Apr 2024. During the day the stock fluctuated 10.14% from a day low at $3.82 to a day high of $4.20. |
| 90 days | $2.80 | $5.54 | |
| 52 weeks | $1.86 | $5.54 |
| Date | Open | High | Low | Close | Volume |
| Apr 30, 2024 | $3.95 | $4.20 | $3.82 | $4.00 | 4 963 239 |
| Apr 29, 2024 | $3.96 | $4.18 | $3.82 | $4.00 | 73 932 952 |
| Apr 28, 2024 | $3.98 | $4.02 | $3.80 | $3.98 | 1 664 093 |
| Apr 27, 2024 | $3.96 | $4.01 | $3.82 | $3.97 | 46 963 680 |
| Apr 26, 2024 | $4.03 | $4.07 | $3.87 | $4.06 | 2 616 562 |
| Apr 25, 2024 | $4.04 | $4.05 | $3.89 | $4.05 | 49 348 516 |
| Apr 24, 2024 | $4.32 | $4.50 | $4.19 | $4.30 | 3 169 367 |
| Apr 23, 2024 | $4.35 | $4.50 | $4.21 | $4.30 | 57 881 804 |
| Apr 22, 2024 | $4.21 | $4.34 | $4.09 | $4.19 | 3 290 918 |
| Apr 21, 2024 | $4.19 | $4.34 | $4.10 | $4.18 | 62 612 792 |
| Apr 20, 2024 | $4.01 | $4.26 | $3.70 | $4.07 | 6 771 337 |
| Apr 19, 2024 | $4.06 | $4.25 | $3.70 | $4.09 | 91 855 840 |
| Apr 18, 2024 | $4.01 | $4.05 | $3.66 | $3.84 | 3 634 165 |
| Apr 17, 2024 | $4.01 | $4.01 | $3.66 | $3.84 | 68 736 336 |
| Apr 16, 2024 | $4.27 | $4.75 | $3.93 | $4.14 | 9 195 570 |
| Apr 15, 2024 | $4.26 | $4.72 | $3.95 | $4.15 | 147 566 240 |
| Apr 14, 2024 | $4.59 | $4.72 | $3.71 | $3.75 | 7 051 175 |
| Apr 13, 2024 | $4.60 | $4.71 | $3.75 | $3.78 | 114 050 248 |
| Apr 12, 2024 | $5.09 | $5.54 | $4.96 | $5.01 | 21 821 616 |
| Apr 11, 2024 | $5.07 | $5.53 | $4.97 | $5.02 | 239 063 104 |
| Apr 10, 2024 | $5.08 | $5.14 | $4.59 | $4.64 | 9 051 349 |
| Apr 09, 2024 | $5.10 | $5.13 | $4.61 | $4.63 | 114 221 528 |
| Apr 08, 2024 | $4.32 | $4.40 | $4.31 | $4.34 | 1 968 683 |
| Apr 07, 2024 | $4.32 | $4.40 | $4.31 | $4.35 | 45 374 884 |
| Apr 06, 2024 | $4.26 | $4.29 | $4.07 | $4.27 | 2 327 415 |
