Identifier on Bitvavo: QTUM-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-05-21 |
3.6699 EUR |
6,341.1442 QTUM |
3.5858 EUR |
3.5858 EUR |
3.7810 EUR |
3.7098 EUR |
| 2022-05-20 |
3.6585 EUR |
18,256.1077 QTUM |
3.7690 EUR |
3.5639 EUR |
3.8159 EUR |
3.6629 EUR |
| 2022-05-19 |
3.6762 EUR |
7,298.1927 QTUM |
3.5830 EUR |
3.5000 EUR |
3.7981 EUR |
3.7430 EUR |
| 2022-05-18 |
3.9026 EUR |
9,391.8403 QTUM |
4.0159 EUR |
3.6771 EUR |
4.1395 EUR |
3.7080 EUR |
| 2022-05-17 |
3.9229 EUR |
6,669.3347 QTUM |
3.8679 EUR |
3.7500 EUR |
4.0499 EUR |
3.9957 EUR |
| 2022-05-16 |
3.8401 EUR |
4,678.9853 QTUM |
4.0630 EUR |
3.7207 EUR |
4.0630 EUR |
3.8498 EUR |
| 2022-05-15 |
3.9511 EUR |
11,291.6063 QTUM |
3.9170 EUR |
3.7990 EUR |
4.1000 EUR |
4.0620 EUR |
| 2022-05-14 |
3.7885 EUR |
5,749.4748 QTUM |
3.8130 EUR |
3.5190 EUR |
3.9330 EUR |
3.8409 EUR |
| 2022-05-13 |
3.8422 EUR |
18,603.2649 QTUM |
3.4920 EUR |
3.4710 EUR |
4.0600 EUR |
3.7440 EUR |
| 2022-05-12 |
3.3546 EUR |
78,116.0508 QTUM |
3.9080 EUR |
2.8523 EUR |
3.9941 EUR |
3.3500 EUR |
| 2022-05-11 |
4.0848 EUR |
157,006.4073 QTUM |
4.5967 EUR |
3.5791 EUR |
4.7060 EUR |
3.7840 EUR |
| 2022-05-10 |
4.5565 EUR |
50,934.7398 QTUM |
4.2289 EUR |
4.0000 EUR |
5.0031 EUR |
4.3470 EUR |
| 2022-05-09 |
4.4068 EUR |
94,544.2013 QTUM |
4.8178 EUR |
4.1332 EUR |
4.8995 EUR |
4.3708 EUR |
| 2022-05-08 |
4.8277 EUR |
12,426.4849 QTUM |
4.9505 EUR |
4.7520 EUR |
4.9505 EUR |
4.7907 EUR |
| 2022-05-07 |
4.9977 EUR |
2,457.9841 QTUM |
5.1140 EUR |
4.8480 EUR |
5.1312 EUR |
4.9189 EUR |
| 2022-05-06 |
5.0376 EUR |
20,307.8652 QTUM |
5.1423 EUR |
4.9813 EUR |
5.1869 EUR |
5.1484 EUR |
| 2022-05-05 |
5.2821 EUR |
10,157.8963 QTUM |
5.6080 EUR |
5.0230 EUR |
5.7625 EUR |
5.2074 EUR |
| 2022-05-04 |
5.4080 EUR |
18,772.9674 QTUM |
5.1820 EUR |
5.1529 EUR |
5.5975 EUR |
5.5909 EUR |
| 2022-05-03 |
5.1689 EUR |
4,967.5017 QTUM |
5.2355 EUR |
5.0161 EUR |
5.3573 EUR |
5.1169 EUR |
| 2022-05-02 |
5.1806 EUR |
12,481.0845 QTUM |
5.3736 EUR |
5.0429 EUR |
5.4062 EUR |
5.2779 EUR |
| 2022-05-01 |
5.1451 EUR |
3,122.6303 QTUM |
5.0760 EUR |
4.9970 EUR |
5.3623 EUR |
5.2600 EUR |
| 2022-04-30 |
5.3552 EUR |
3,086.8767 QTUM |
5.5777 EUR |
5.0000 EUR |
5.6198 EUR |
5.0000 EUR |
| 2022-04-29 |
5.6165 EUR |
4,255.0286 QTUM |
5.8358 EUR |
5.4321 EUR |
5.8411 EUR |
5.4985 EUR |
| 2022-04-28 |
5.7832 EUR |
1,997.1303 QTUM |
5.7604 EUR |
5.6735 EUR |
5.9180 EUR |
5.7906 EUR |
| 2022-04-27 |
5.7023 EUR |
2,840.8343 QTUM |
5.6650 EUR |
5.6650 EUR |
5.8660 EUR |
5.7599 EUR |
| 2022-04-26 |
5.8171 EUR |
8,054.6498 QTUM |
6.0241 EUR |
5.5850 EUR |
6.1403 EUR |
5.5850 EUR |
| 2022-04-25 |
5.8068 EUR |
11,179.2366 QTUM |
5.8627 EUR |
5.5495 EUR |
6.0701 EUR |
6.0460 EUR |
| 2022-04-24 |
5.9034 EUR |
5,484.7831 QTUM |
6.0457 EUR |
5.8108 EUR |
6.0652 EUR |
5.8885 EUR |
| 2022-04-23 |
6.0213 EUR |
2,622.8146 QTUM |
6.0552 EUR |
5.9302 EUR |
6.1201 EUR |
6.0931 EUR |
| 2022-04-22 |
6.1398 EUR |
4,211.7474 QTUM |
5.9852 EUR |
5.9852 EUR |
6.2413 EUR |
6.0668 EUR |
| 2022-04-21 |
6.3816 EUR |
21,895.1720 QTUM |
6.2613 EUR |
6.0037 EUR |
6.7266 EUR |
6.0373 EUR |
| 2022-04-20 |
6.2722 EUR |
6,605.4101 QTUM |
6.2987 EUR |
6.1089 EUR |
6.5400 EUR |
6.2301 EUR |
| 2022-04-19 |
6.1901 EUR |
2,219.3917 QTUM |
6.1910 EUR |
6.0771 EUR |
6.3500 EUR |
6.2963 EUR |
| 2022-04-18 |
5.8742 EUR |
9,829.9666 QTUM |
6.0420 EUR |
5.7500 EUR |
6.1597 EUR |
6.1597 EUR |
| 2022-04-17 |
6.3216 EUR |
1,819.7357 QTUM |
6.4009 EUR |
6.2227 EUR |
6.4009 EUR |
6.2244 EUR |
| 2022-04-16 |
6.4044 EUR |
29,131.8676 QTUM |
6.1700 EUR |
6.1700 EUR |
6.7489 EUR |
6.4211 EUR |
| 2022-04-15 |
6.1301 EUR |
1,547.3991 QTUM |
6.1053 EUR |
6.0490 EUR |
6.2517 EUR |
6.1170 EUR |
| 2022-04-14 |
6.1368 EUR |
2,324.1363 QTUM |
6.2137 EUR |
5.9298 EUR |
6.3158 EUR |
6.0126 EUR |
| 2022-04-13 |
6.1334 EUR |
9,329.1199 QTUM |
5.9389 EUR |
5.9211 EUR |
6.2030 EUR |
6.1608 EUR |
| 2022-04-12 |
5.7467 EUR |
5,430.0899 QTUM |
5.6681 EUR |
5.6681 EUR |
6.0371 EUR |
5.8434 EUR |
| 2022-04-11 |
5.9312 EUR |
13,737.3269 QTUM |
6.2000 EUR |
5.5930 EUR |
6.3426 EUR |
5.7090 EUR |
| 2022-04-10 |
6.4998 EUR |
3,588.5428 QTUM |
6.5274 EUR |
6.2820 EUR |
6.5972 EUR |
6.3000 EUR |
| 2022-04-09 |
6.3584 EUR |
1,270.0316 QTUM |
6.3242 EUR |
6.3242 EUR |
6.5469 EUR |
6.4360 EUR |
| 2022-04-08 |
6.6331 EUR |
5,176.8687 QTUM |
6.6566 EUR |
6.3000 EUR |
6.7303 EUR |
6.3000 EUR |
| 2022-04-07 |
6.5348 EUR |
4,513.3332 QTUM |
6.3753 EUR |
6.2940 EUR |
6.6863 EUR |
6.6240 EUR |
| 2022-04-06 |
6.7088 EUR |
23,851.6559 QTUM |
7.1500 EUR |
6.3471 EUR |
7.1500 EUR |
6.3890 EUR |
| 2022-04-05 |
7.3285 EUR |
18,308.9758 QTUM |
7.5280 EUR |
7.1618 EUR |
7.5853 EUR |
7.2721 EUR |
| 2022-04-04 |
7.4619 EUR |
11,539.7564 QTUM |
7.6550 EUR |
7.2586 EUR |
7.6681 EUR |
7.5381 EUR |
| 2022-04-03 |
7.6389 EUR |
7,920.3685 QTUM |
7.5401 EUR |
7.3985 EUR |
7.7961 EUR |
7.7189 EUR |
| 2022-04-02 |
7.9649 EUR |
81,980.7817 QTUM |
7.6543 EUR |
7.4900 EUR |
8.4136 EUR |
7.5501 EUR |