Qtum AUD (QTUM-AUD)
CCC - CoinMarketCap. Currency in AUD
Add to watchlist
As of 04:51AM UTC. Market open.
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Apr 2024 | 6.1933 | 6.2123 | 6.0155 | 6.0926 | 6.0926 | 82,797,328 |
| 24 Apr 2024 | 6.7033 | 6.9175 | 6.5222 | 6.5031 | 6.5031 | 88,814,419 |
| 23 Apr 2024 | 6.5404 | 6.8042 | 6.4975 | 6.7033 | 6.7033 | 88,774,222 |
| 22 Apr 2024 | 6.5639 | 6.7555 | 6.4042 | 6.5404 | 6.5404 | 96,219,722 |
| 21 Apr 2024 | 6.2726 | 6.6646 | 6.1772 | 6.5639 | 6.5639 | 80,764,536 |
| 20 Apr 2024 | 6.2462 | 6.5968 | 5.8468 | 6.2726 | 6.2726 | 140,589,178 |
| 19 Apr 2024 | 5.8398 | 6.3420 | 5.5862 | 6.2462 | 6.2462 | 113,923,685 |
| 18 Apr 2024 | 6.2576 | 6.2978 | 5.7473 | 5.8398 | 5.8398 | 104,544,175 |
| 17 Apr 2024 | 6.4822 | 6.5423 | 5.9944 | 6.2576 | 6.2576 | 122,206,995 |
| 16 Apr 2024 | 6.5569 | 7.2774 | 6.1359 | 6.4822 | 6.4822 | 216,071,565 |
| 15 Apr 2024 | 5.8316 | 6.5901 | 5.4526 | 6.5569 | 6.5569 | 188,329,650 |
| 14 Apr 2024 | 7.0835 | 7.2292 | 5.2339 | 5.8316 | 5.8316 | 189,553,737 |
| 13 Apr 2024 | 7.9151 | 8.7386 | 6.8474 | 7.0835 | 7.0835 | 323,443,194 |
| 12 Apr 2024 | 7.8034 | 8.4490 | 7.6790 | 7.9151 | 7.9151 | 360,701,374 |
| 11 Apr 2024 | 6.8664 | 7.9447 | 6.8195 | 7.8034 | 7.8034 | 420,884,830 |
| 10 Apr 2024 | 7.6779 | 7.7356 | 6.8510 | 6.8665 | 6.8665 | 155,369,971 |
| 09 Apr 2024 | 6.6372 | 7.7899 | 6.4631 | 7.6779 | 7.6779 | 290,443,945 |
| 08 Apr 2024 | 6.5701 | 6.6737 | 6.5549 | 6.6372 | 6.6372 | 70,555,288 |
| 07 Apr 2024 | 6.4383 | 6.6233 | 6.4094 | 6.5701 | 6.5701 | 63,553,581 |
| 06 Apr 2024 | 6.4566 | 6.5344 | 6.2047 | 6.4383 | 6.4383 | 73,957,066 |
| 05 Apr 2024 | 6.2568 | 6.5806 | 6.1298 | 6.4567 | 6.4567 | 68,789,896 |
| 04 Apr 2024 | 6.4057 | 6.5538 | 6.1622 | 6.2568 | 6.2568 | 79,905,081 |
| 03 Apr 2024 | 6.9511 | 6.9512 | 6.2430 | 6.4057 | 6.4057 | 89,682,291 |
| 02 Apr 2024 | 7.4873 | 7.5317 | 6.7654 | 6.9511 | 6.9511 | 97,129,089 |
| 01 Apr 2024 | 7.2198 | 7.4906 | 7.2010 | 7.4873 | 7.4873 | 72,123,522 |
| 31 Mar 2024 | 7.5277 | 7.5289 | 7.1719 | 7.2198 | 7.2198 | 76,804,275 |
| 30 Mar 2024 | 7.4138 | 7.5895 | 7.1982 | 7.5277 | 7.5277 | 107,314,853 |
| 29 Mar 2024 | 7.0071 | 7.4588 | 6.8369 | 7.4138 | 7.4138 | 93,983,164 |
| 28 Mar 2024 | 7.2983 | 7.3731 | 6.8962 | 7.0071 | 7.0071 | 99,714,444 |
| 27 Mar 2024 | 6.9450 | 7.4186 | 6.9332 | 7.2983 | 7.2983 | 109,787,483 |
| 26 Mar 2024 | 6.7888 | 7.0340 | 6.6603 | 6.9450 | 6.9450 | 85,727,844 |
| 25 Mar 2024 | 6.5471 | 6.8031 | 6.5469 | 6.7888 | 6.7888 | 79,618,569 |
| 24 Mar 2024 | 6.3273 | 6.6989 | 6.2992 | 6.5471 | 6.5471 | 75,693,811 |
| 23 Mar 2024 | 6.4682 | 6.6340 | 6.1440 | 6.3273 | 6.3273 | 78,638,269 |
| 22 Mar 2024 | 6.4634 | 6.5973 | 6.3277 | 6.4682 | 6.4682 | 82,886,751 |
| 21 Mar 2024 | 5.9237 | 6.5056 | 5.7147 | 6.4634 | 6.4634 | 103,899,722 |
| 20 Mar 2024 | 6.6236 | 6.6881 | 5.8053 | 5.9238 | 5.9238 | 109,583,831 |
| 19 Mar 2024 | 7.0282 | 7.1234 | 6.4990 | 6.6236 | 6.6236 | 103,363,644 |
| 18 Mar 2024 | 6.7646 | 7.1139 | 6.3258 | 7.0282 | 7.0282 | 115,069,597 |
| 17 Mar 2024 | 7.5676 | 7.7146 | 6.6370 | 6.7646 | 6.7646 | 121,878,500 |
| 16 Mar 2024 | 7.8654 | 7.9526 | 6.8561 | 7.5676 | 7.5676 | 193,723,590 |
| 15 Mar 2024 | 8.2540 | 8.2743 | 7.4332 | 7.8654 | 7.8654 | 149,981,213 |
| 14 Mar 2024 | 8.1086 | 8.3646 | 7.9575 | 8.2540 | 8.2540 | 154,163,635 |
| 13 Mar 2024 | 7.9447 | 8.1164 | 7.5282 | 8.1086 | 8.1086 | 166,171,174 |
| 12 Mar 2024 | 7.5478 | 7.9851 | 7.2475 | 7.9447 | 7.9447 | 145,198,808 |
| 11 Mar 2024 | 7.8423 | 8.1061 | 7.4010 | 7.5477 | 7.5477 | 138,168,883 |
| 10 Mar 2024 | 7.6240 | 8.0347 | 7.5881 | 7.8423 | 7.8423 | 146,032,774 |
| 09 Mar 2024 | 7.5906 | 7.8062 | 7.3524 | 7.6240 | 7.6240 | 169,935,233 |
| 08 Mar 2024 | 7.6524 | 7.6832 | 7.2195 | 7.5906 | 7.5906 | 143,998,029 |
| 07 Mar 2024 | 7.5248 | 7.7470 | 6.9853 | 7.6524 | 7.6524 | 175,176,438 |
| 06 Mar 2024 | 8.1184 | 9.3241 | 6.6781 | 7.5252 | 7.5252 | 774,651,751 |
| 05 Mar 2024 | 6.4153 | 9.4384 | 6.3715 | 8.1180 | 8.1180 | 1,359,323,561 |
| 04 Mar 2024 | 6.6062 | 6.6911 | 6.0049 | 6.4164 | 6.4164 | 125,585,517 |
| 03 Mar 2024 | 6.0077 | 6.6273 | 6.0062 | 6.6033 | 6.6033 | 183,994,390 |
| 02 Mar 2024 | 5.6128 | 6.0107 | 5.6128 | 6.0075 | 6.0075 | 106,591,540 |
| 01 Mar 2024 | 5.5028 | 5.8681 | 5.4528 | 5.6130 | 5.6130 | 128,889,650 |
| 29 Feb 2024 | 5.2878 | 5.8337 | 5.1680 | 5.5032 | 5.5032 | 144,332,298 |
| 28 Feb 2024 | 5.2485 | 5.4552 | 5.1587 | 5.2879 | 5.2879 | 106,796,575 |
| 27 Feb 2024 | 5.2196 | 5.2745 | 5.0234 | 5.2483 | 5.2483 | 84,040,060 |
| 26 Feb 2024 | 5.0092 | 5.3290 | 4.9733 | 5.2173 | 5.2173 | 104,613,407 |
| 25 Feb 2024 | 4.8953 | 5.0424 | 4.8315 | 5.0091 | 5.0091 | 57,699,112 |
| 24 Feb 2024 | 4.9605 | 5.0031 | 4.8031 | 4.8953 | 4.8953 | 65,914,936 |
| 23 Feb 2024 | 5.0227 | 5.1040 | 4.8831 | 4.9605 | 4.9605 | 73,640,051 |
| 22 Feb 2024 | 5.1361 | 5.2015 | 4.8827 | 5.0227 | 5.0227 | 76,467,716 |
| 21 Feb 2024 | 5.1545 | 5.1914 | 4.8584 | 5.1361 | 5.1361 | 90,548,858 |
| 20 Feb 2024 | 5.0631 | 5.1906 | 5.0506 | 5.1545 | 5.1545 | 78,854,706 |
| 19 Feb 2024 | 5.0613 | 5.1573 | 5.0142 | 5.0624 | 5.0624 | 73,581,565 |
| 18 Feb 2024 | 5.1224 | 5.1236 | 4.8826 | 5.0614 | 5.0614 | 73,743,516 |
| 17 Feb 2024 | 5.0909 | 5.2940 | 5.0179 | 5.1226 | 5.1226 | 107,771,089 |
| 16 Feb 2024 | 4.7732 | 5.3930 | 4.7685 | 5.0910 | 5.0910 | 262,197,376 |
| 15 Feb 2024 | 4.7048 | 4.7962 | 4.6625 | 4.7732 | 4.7732 | 61,014,769 |
| 14 Feb 2024 | 4.6916 | 4.7122 | 4.5652 | 4.7050 | 4.7050 | 59,941,596 |
| 13 Feb 2024 | 4.5892 | 4.7018 | 4.5317 | 4.6915 | 4.6915 | 55,470,402 |
| 12 Feb 2024 | 4.5958 | 4.6523 | 4.5650 | 4.5888 | 4.5888 | 48,420,874 |
| 11 Feb 2024 | 4.6146 | 4.6395 | 4.5080 | 4.5959 | 4.5959 | 50,512,908 |
| 10 Feb 2024 | 4.5176 | 4.6274 | 4.5176 | 4.6146 | 4.6146 | 57,445,824 |
| 09 Feb 2024 | 4.4566 | 4.5655 | 4.4514 | 4.5177 | 4.5177 | 51,499,167 |
| 08 Feb 2024 | 4.3578 | 4.4607 | 4.3074 | 4.4566 | 4.4566 | 52,707,557 |
| 07 Feb 2024 | 4.3565 | 4.3910 | 4.3299 | 4.3580 | 4.3580 | 46,744,750 |
| 06 Feb 2024 | 4.3479 | 4.4190 | 4.3030 | 4.3561 | 4.3561 | 46,878,227 |
| 05 Feb 2024 | 4.4469 | 4.4474 | 4.3458 | 4.3479 | 4.3479 | 41,448,253 |
| 04 Feb 2024 | 4.4354 | 4.4730 | 4.4275 | 4.4469 | 4.4469 | 44,497,572 |
| 03 Feb 2024 | 4.3393 | 4.4355 | 4.3423 | 4.4355 | 4.4355 | 49,621,702 |
| 02 Feb 2024 | 4.3058 | 4.3475 | 4.2436 | 4.3393 | 4.3393 | 53,144,471 |
| 01 Feb 2024 | 4.3958 | 4.4824 | 4.2693 | 4.3058 | 4.3058 | 55,363,021 |
| 31 Jan 2024 | 4.4627 | 4.5097 | 4.3818 | 4.3957 | 4.3957 | 54,053,528 |
| 30 Jan 2024 | 4.3937 | 4.4855 | 4.3338 | 4.4627 | 4.4627 | 53,215,767 |
| 29 Jan 2024 | 4.4514 | 4.5168 | 4.3441 | 4.3937 | 4.3937 | 52,043,984 |
| 28 Jan 2024 | 4.4183 | 4.4932 | 4.4155 | 4.4514 | 4.4514 | 52,524,707 |
| 27 Jan 2024 | 4.2620 | 4.4471 | 4.2281 | 4.4200 | 4.4200 | 52,136,331 |
| 26 Jan 2024 | 4.3682 | 4.3783 | 4.2053 | 4.2619 | 4.2619 | 57,151,067 |
| 25 Jan 2024 | 4.2930 | 4.3585 | 4.2468 | 4.3682 | 4.3682 | 56,757,908 |
| 24 Jan 2024 | 4.3247 | 4.3833 | 4.0387 | 4.2929 | 4.2929 | 62,820,557 |
| 23 Jan 2024 | 4.5738 | 4.6121 | 4.3098 | 4.3246 | 4.3246 | 60,161,378 |
| 22 Jan 2024 | 4.6406 | 4.6879 | 4.5728 | 4.5728 | 4.5728 | 47,834,387 |
| 21 Jan 2024 | 4.6124 | 4.6542 | 4.5562 | 4.6402 | 4.6402 | 54,052,360 |
| 20 Jan 2024 | 4.5394 | 4.6478 | 4.3516 | 4.6124 | 4.6124 | 64,666,738 |
| 19 Jan 2024 | 4.7654 | 4.8456 | 4.5083 | 4.5394 | 4.5394 | 66,014,625 |
| 18 Jan 2024 | 4.7659 | 4.8453 | 4.6725 | 4.7653 | 4.7653 | 67,023,074 |
| 17 Jan 2024 | 4.6616 | 4.8224 | 4.6505 | 4.7659 | 4.7659 | 60,290,183 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.