Identifier on Bitvavo: QTUM-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-11-22 |
3.1316 EUR |
27,542.1266 QTUM |
3.1400 EUR |
3.0837 EUR |
3.3088 EUR |
3.2448 EUR |
| 2024-11-21 |
3.0354 EUR |
44,242.1397 QTUM |
2.8222 EUR |
2.7275 EUR |
3.1500 EUR |
3.0860 EUR |
| 2024-11-20 |
2.8847 EUR |
10,005.3912 QTUM |
2.8928 EUR |
2.7751 EUR |
2.9583 EUR |
2.7751 EUR |
| 2024-11-19 |
2.9680 EUR |
3,524.2789 QTUM |
3.0222 EUR |
2.8812 EUR |
3.1274 EUR |
2.9103 EUR |
| 2024-11-18 |
2.9819 EUR |
23,018.8793 QTUM |
2.8190 EUR |
2.8190 EUR |
3.1119 EUR |
3.0696 EUR |
| 2024-11-17 |
2.8952 EUR |
17,011.6238 QTUM |
3.0453 EUR |
2.7525 EUR |
3.0663 EUR |
2.7708 EUR |
| 2024-11-16 |
2.8851 EUR |
25,418.0869 QTUM |
2.7438 EUR |
2.6890 EUR |
3.0305 EUR |
2.9992 EUR |
| 2024-11-15 |
2.5782 EUR |
38,287.1813 QTUM |
2.5799 EUR |
2.4884 EUR |
2.7224 EUR |
2.7173 EUR |
| 2024-11-14 |
2.6407 EUR |
58,978.9594 QTUM |
2.4700 EUR |
2.4700 EUR |
2.8401 EUR |
2.5310 EUR |
| 2024-11-13 |
2.4485 EUR |
20,275.8655 QTUM |
2.5630 EUR |
2.3544 EUR |
2.5800 EUR |
2.4284 EUR |
| 2024-11-12 |
2.5014 EUR |
187,667.3727 QTUM |
2.5987 EUR |
2.3456 EUR |
2.6895 EUR |
2.4973 EUR |
| 2024-11-11 |
2.5787 EUR |
94,587.0026 QTUM |
2.4491 EUR |
2.4491 EUR |
2.7208 EUR |
2.6151 EUR |
| 2024-11-10 |
2.4184 EUR |
12,053.9207 QTUM |
2.3288 EUR |
2.3127 EUR |
2.5671 EUR |
2.4950 EUR |
| 2024-11-09 |
2.2887 EUR |
5,585.2800 QTUM |
2.2472 EUR |
2.2382 EUR |
2.3376 EUR |
2.3376 EUR |
| 2024-11-08 |
2.2726 EUR |
9,203.7641 QTUM |
2.2441 EUR |
2.2112 EUR |
2.2905 EUR |
2.2797 EUR |
| 2024-11-07 |
2.1991 EUR |
6,471.3775 QTUM |
2.2219 EUR |
2.1675 EUR |
2.2451 EUR |
2.2350 EUR |
| 2024-11-06 |
2.1594 EUR |
17,527.0972 QTUM |
2.1060 EUR |
2.1060 EUR |
2.1824 EUR |
2.1768 EUR |
| 2024-11-05 |
1.9934 EUR |
486.2922 QTUM |
1.9493 EUR |
1.9493 EUR |
2.0289 EUR |
2.0105 EUR |
| 2024-11-04 |
1.9490 EUR |
296.1992 QTUM |
1.9627 EUR |
1.8938 EUR |
1.9750 EUR |
1.8938 EUR |
| 2024-11-03 |
1.9818 EUR |
12,300.8193 QTUM |
1.9880 EUR |
1.9341 EUR |
2.0032 EUR |
1.9847 EUR |
| 2024-11-02 |
2.0109 EUR |
3,221.1415 QTUM |
2.0545 EUR |
2.0088 EUR |
2.0545 EUR |
2.0270 EUR |
| 2024-11-01 |
2.0405 EUR |
491.9960 QTUM |
2.0205 EUR |
2.0000 EUR |
2.0716 EUR |
2.0361 EUR |
| 2024-10-31 |
2.0660 EUR |
5,106.9588 QTUM |
2.1695 EUR |
2.0300 EUR |
2.1695 EUR |
2.0487 EUR |
| 2024-10-30 |
2.1981 EUR |
5,309.8436 QTUM |
2.2119 EUR |
2.1810 EUR |
2.2333 EUR |
2.1872 EUR |
| 2024-10-29 |
2.1809 EUR |
2,175.8688 QTUM |
2.1269 EUR |
2.1269 EUR |
2.2284 EUR |
2.2014 EUR |
| 2024-10-28 |
2.0696 EUR |
1,092.6985 QTUM |
2.0903 EUR |
2.0324 EUR |
2.1123 EUR |
2.1101 EUR |
| 2024-10-27 |
2.0825 EUR |
795.0060 QTUM |
2.0755 EUR |
2.0644 EUR |
2.1040 EUR |
2.0951 EUR |
| 2024-10-26 |
2.0305 EUR |
1,074.5823 QTUM |
2.0708 EUR |
2.0248 EUR |
2.0876 EUR |
2.0541 EUR |
| 2024-10-25 |
2.1946 EUR |
882.2010 QTUM |
2.1944 EUR |
2.1200 EUR |
2.2126 EUR |
2.1556 EUR |
| 2024-10-24 |
2.1987 EUR |
3,840.0465 QTUM |
2.2238 EUR |
2.1590 EUR |
2.2468 EUR |
2.2223 EUR |
| 2024-10-23 |
2.2636 EUR |
4,607.0363 QTUM |
2.2910 EUR |
2.1870 EUR |
2.2910 EUR |
2.2083 EUR |
| 2024-10-22 |
2.3111 EUR |
1,378.3239 QTUM |
2.3482 EUR |
2.2800 EUR |
2.3483 EUR |
2.2987 EUR |
| 2024-10-21 |
2.3916 EUR |
828.7916 QTUM |
2.4295 EUR |
2.3466 EUR |
2.4331 EUR |
2.3634 EUR |
| 2024-10-20 |
2.3909 EUR |
927.8897 QTUM |
2.3329 EUR |
2.3274 EUR |
2.4181 EUR |
2.4180 EUR |
| 2024-10-19 |
2.3565 EUR |
2,954.8155 QTUM |
2.3600 EUR |
2.3305 EUR |
2.3755 EUR |
2.3450 EUR |
| 2024-10-18 |
2.3171 EUR |
2,633.4201 QTUM |
2.3000 EUR |
2.2924 EUR |
2.3338 EUR |
2.3259 EUR |
| 2024-10-17 |
2.2904 EUR |
2,982.2049 QTUM |
2.3143 EUR |
2.2470 EUR |
2.3143 EUR |
2.2606 EUR |
| 2024-10-16 |
2.3373 EUR |
1,300.1209 QTUM |
2.3376 EUR |
2.3118 EUR |
2.3566 EUR |
2.3270 EUR |
| 2024-10-15 |
2.3574 EUR |
810.2155 QTUM |
2.3916 EUR |
2.2980 EUR |
2.3916 EUR |
2.3092 EUR |
| 2024-10-14 |
2.3403 EUR |
13,757.3730 QTUM |
2.2597 EUR |
2.2338 EUR |
2.3584 EUR |
2.3578 EUR |
| 2024-10-13 |
2.2293 EUR |
2,156.6338 QTUM |
2.2923 EUR |
2.2135 EUR |
2.3062 EUR |
2.2212 EUR |
| 2024-10-12 |
2.3210 EUR |
5,802.7974 QTUM |
2.3020 EUR |
2.2962 EUR |
2.3525 EUR |
2.3183 EUR |
| 2024-10-11 |
2.2245 EUR |
531.2214 QTUM |
2.1734 EUR |
2.1734 EUR |
2.2821 EUR |
2.2821 EUR |
| 2024-10-10 |
2.1413 EUR |
999.0906 QTUM |
2.1191 EUR |
2.1169 EUR |
2.1651 EUR |
2.1651 EUR |
| 2024-10-09 |
2.1786 EUR |
1,391.6610 QTUM |
2.2169 EUR |
2.1334 EUR |
2.2169 EUR |
2.1344 EUR |
| 2024-10-08 |
2.2441 EUR |
2,002.6095 QTUM |
2.2906 EUR |
2.2027 EUR |
2.3099 EUR |
2.2154 EUR |
| 2024-10-07 |
2.2550 EUR |
605.2684 QTUM |
2.2616 EUR |
2.2298 EUR |
2.2803 EUR |
2.2682 EUR |
| 2024-10-06 |
2.2028 EUR |
635.6915 QTUM |
2.1795 EUR |
2.1774 EUR |
2.2175 EUR |
2.2141 EUR |
| 2024-10-05 |
2.1966 EUR |
2,192.4925 QTUM |
2.1683 EUR |
2.1423 EUR |
2.2024 EUR |
2.1423 EUR |
| 2024-10-04 |
2.1250 EUR |
5,028.8890 QTUM |
2.1205 EUR |
2.1056 EUR |
2.1722 EUR |
2.1639 EUR |