Identifier on Bitvavo: QTUM-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-04-17 |
3.6117 EUR |
5,982.0986 QTUM |
3.7731 EUR |
3.4673 EUR |
3.7731 EUR |
3.5788 EUR |
| 2024-04-16 |
3.7676 EUR |
6,070.6341 QTUM |
3.8412 EUR |
3.6000 EUR |
3.8937 EUR |
3.7914 EUR |
| 2024-04-15 |
4.1520 EUR |
33,888.9624 QTUM |
4.0413 EUR |
3.7046 EUR |
4.5092 EUR |
3.9171 EUR |
| 2024-04-14 |
3.6141 EUR |
15,140.8791 QTUM |
3.5960 EUR |
3.3840 EUR |
4.0209 EUR |
3.9630 EUR |
| 2024-04-13 |
3.9063 EUR |
14,736.2733 QTUM |
4.3666 EUR |
3.2084 EUR |
4.4735 EUR |
3.6280 EUR |
| 2024-04-12 |
4.7812 EUR |
48,186.2372 QTUM |
4.8323 EUR |
3.9400 EUR |
5.4250 EUR |
4.3332 EUR |
| 2024-04-11 |
4.9405 EUR |
70,490.4642 QTUM |
4.7263 EUR |
4.6374 EUR |
5.1477 EUR |
4.7738 EUR |
| 2024-04-10 |
4.6300 EUR |
103,087.0561 QTUM |
4.2037 EUR |
4.1578 EUR |
4.9025 EUR |
4.6903 EUR |
| 2024-04-09 |
4.4946 EUR |
45,602.4261 QTUM |
4.7065 EUR |
4.1919 EUR |
4.7260 EUR |
4.1919 EUR |
| 2024-04-08 |
4.5791 EUR |
143,288.0464 QTUM |
3.9981 EUR |
3.9234 EUR |
4.8184 EUR |
4.6905 EUR |
| 2024-04-07 |
4.0136 EUR |
1,797.3508 QTUM |
3.9827 EUR |
3.9760 EUR |
4.0539 EUR |
4.0068 EUR |
| 2024-04-06 |
3.9624 EUR |
2,520.5850 QTUM |
3.9259 EUR |
3.9137 EUR |
4.0330 EUR |
3.9695 EUR |
| 2024-04-05 |
3.8612 EUR |
4,367.8259 QTUM |
3.9169 EUR |
3.7731 EUR |
3.9779 EUR |
3.9297 EUR |
| 2024-04-04 |
3.9261 EUR |
3,992.0481 QTUM |
3.8359 EUR |
3.7320 EUR |
4.0109 EUR |
3.8926 EUR |
| 2024-04-03 |
3.8605 EUR |
5,209.9051 QTUM |
3.8000 EUR |
3.7163 EUR |
3.9599 EUR |
3.8140 EUR |
| 2024-04-02 |
3.9021 EUR |
13,149.9863 QTUM |
4.1900 EUR |
3.7466 EUR |
4.1900 EUR |
3.9176 EUR |
| 2024-04-01 |
4.2315 EUR |
10,795.1065 QTUM |
4.5200 EUR |
4.0730 EUR |
4.5615 EUR |
4.1976 EUR |
| 2024-03-31 |
4.4269 EUR |
6,043.9635 QTUM |
4.3564 EUR |
4.3424 EUR |
4.5376 EUR |
4.5376 EUR |
| 2024-03-30 |
4.4417 EUR |
11,720.4212 QTUM |
4.5130 EUR |
4.3640 EUR |
4.5271 EUR |
4.3640 EUR |
| 2024-03-29 |
4.4832 EUR |
15,207.8301 QTUM |
4.4835 EUR |
4.3425 EUR |
4.5951 EUR |
4.5324 EUR |
| 2024-03-28 |
4.3646 EUR |
9,386.6597 QTUM |
4.2300 EUR |
4.1253 EUR |
4.5030 EUR |
4.4987 EUR |
| 2024-03-27 |
4.2961 EUR |
8,776.7863 QTUM |
4.3793 EUR |
4.1570 EUR |
4.4419 EUR |
4.2419 EUR |
| 2024-03-26 |
4.3996 EUR |
19,342.4171 QTUM |
4.2420 EUR |
4.2304 EUR |
4.5299 EUR |
4.3901 EUR |
| 2024-03-25 |
4.1618 EUR |
15,732.6958 QTUM |
4.0800 EUR |
4.0101 EUR |
4.2517 EUR |
4.1658 EUR |
| 2024-03-24 |
4.0379 EUR |
9,153.5152 QTUM |
3.9574 EUR |
3.9520 EUR |
4.1051 EUR |
4.1051 EUR |
| 2024-03-23 |
3.9745 EUR |
10,231.0196 QTUM |
3.8189 EUR |
3.7904 EUR |
4.0558 EUR |
3.9560 EUR |
| 2024-03-22 |
3.8463 EUR |
4,502.0967 QTUM |
3.9156 EUR |
3.7079 EUR |
3.9950 EUR |
3.7949 EUR |
| 2024-03-21 |
3.8878 EUR |
11,959.0954 QTUM |
3.9029 EUR |
3.7500 EUR |
3.9979 EUR |
3.9020 EUR |
| 2024-03-20 |
3.8124 EUR |
11,842.9484 QTUM |
3.6040 EUR |
3.4400 EUR |
3.9353 EUR |
3.8980 EUR |
| 2024-03-19 |
3.6533 EUR |
25,636.6941 QTUM |
3.9051 EUR |
3.4810 EUR |
3.9051 EUR |
3.5306 EUR |
| 2024-03-18 |
4.1254 EUR |
7,013.0842 QTUM |
4.2037 EUR |
3.9287 EUR |
4.3201 EUR |
3.9729 EUR |
| 2024-03-17 |
4.0406 EUR |
7,762.2034 QTUM |
4.0780 EUR |
3.7830 EUR |
4.2888 EUR |
4.2190 EUR |
| 2024-03-16 |
4.2752 EUR |
11,980.9529 QTUM |
4.6488 EUR |
3.9851 EUR |
4.6524 EUR |
4.0640 EUR |
| 2024-03-15 |
4.4286 EUR |
47,787.9939 QTUM |
4.8039 EUR |
4.0612 EUR |
4.8039 EUR |
4.5589 EUR |
| 2024-03-14 |
4.7268 EUR |
25,791.1900 QTUM |
4.9910 EUR |
4.4609 EUR |
5.0059 EUR |
4.7649 EUR |
| 2024-03-13 |
4.9783 EUR |
18,444.3943 QTUM |
4.8950 EUR |
4.8071 EUR |
5.1040 EUR |
5.0278 EUR |
| 2024-03-12 |
4.7364 EUR |
21,293.3443 QTUM |
4.7721 EUR |
4.4800 EUR |
4.8763 EUR |
4.8369 EUR |
| 2024-03-11 |
4.7429 EUR |
53,979.6781 QTUM |
4.5681 EUR |
4.3135 EUR |
4.8423 EUR |
4.8045 EUR |
| 2024-03-10 |
4.6387 EUR |
52,093.6464 QTUM |
4.8745 EUR |
4.5054 EUR |
4.9290 EUR |
4.5473 EUR |
| 2024-03-09 |
4.7013 EUR |
19,566.5146 QTUM |
4.5991 EUR |
4.5930 EUR |
4.8847 EUR |
4.8135 EUR |
| 2024-03-08 |
4.6273 EUR |
65,277.4145 QTUM |
4.5961 EUR |
4.4342 EUR |
4.7855 EUR |
4.6072 EUR |
| 2024-03-07 |
4.4866 EUR |
48,963.9430 QTUM |
4.6072 EUR |
4.3428 EUR |
4.6473 EUR |
4.5515 EUR |
| 2024-03-06 |
4.4607 EUR |
85,193.2163 QTUM |
4.5087 EUR |
4.2000 EUR |
4.6471 EUR |
4.5616 EUR |
| 2024-03-05 |
4.9762 EUR |
573,959.6669 QTUM |
4.7875 EUR |
3.9500 EUR |
5.6619 EUR |
4.4891 EUR |
| 2024-03-04 |
5.2407 EUR |
1,589,354.9091 QTUM |
3.8394 EUR |
3.8194 EUR |
5.8800 EUR |
4.8809 EUR |
| 2024-03-03 |
3.8268 EUR |
14,599.6109 QTUM |
4.0076 EUR |
3.4800 EUR |
4.0487 EUR |
3.9029 EUR |
| 2024-03-02 |
3.8014 EUR |
42,777.3947 QTUM |
3.6122 EUR |
3.6122 EUR |
3.9379 EUR |
3.8710 EUR |
| 2024-03-01 |
3.5296 EUR |
18,090.7803 QTUM |
3.3764 EUR |
3.3733 EUR |
3.6298 EUR |
3.6249 EUR |
| 2024-02-29 |
3.4133 EUR |
42,194.4157 QTUM |
3.3109 EUR |
3.3047 EUR |
3.5370 EUR |
3.3443 EUR |
| 2024-02-28 |
3.2509 EUR |
72,448.3492 QTUM |
3.1785 EUR |
3.0711 EUR |
3.5338 EUR |
3.2585 EUR |