QTUM Historical USD Price
Daily close · Sep 23, 2025 → Sep 24, 2026Daily price history
Aug 26, 2026 → Sep 24, 2026| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-09-24 | $0.95734472 | $1.01 | $0.94212144 | $1.00 | $16.98M |
| 2026-09-23 | $1.01 | $1.04 | $0.95490388 | $0.95736908 | $18.24M |
| 2026-09-22 | $0.99412814 | $1.01 | $0.9659809 | $1.01 | $17.70M |
| 2026-09-21 | $0.94964637 | $0.99361809 | $0.93661406 | $0.99361809 | $20.40M |
| 2026-09-20 | $0.95266692 | $0.96978097 | $0.92819453 | $0.94935838 | $14.38M |
| 2026-09-19 | $0.96005477 | $0.97378025 | $0.93192607 | $0.95307169 | $14.41M |
| 2026-09-18 | $0.87197365 | $0.9569324 | $0.87097326 | $0.94904983 | $19.22M |
| 2026-09-17 | $0.87706537 | $0.87816547 | $0.86384104 | $0.87261173 | $14.08M |
| 2026-09-16 | $0.86084212 | $0.87616997 | $0.84002776 | $0.87603201 | $15.52M |
| 2026-09-15 | $0.92458958 | $0.93835913 | $0.85109622 | $0.86100499 | $16.83M |
| 2026-09-14 | $0.96246143 | $0.97538538 | $0.92270554 | $0.92452843 | $16.25M |
| 2026-09-13 | $0.92999291 | $0.9961393 | $0.92889671 | $0.96529894 | $19.45M |
| 2026-09-12 | $0.87673071 | $0.9301961 | $0.87618824 | $0.93013596 | $13.99M |
| 2026-09-11 | $0.85549095 | $0.8929988 | $0.85068947 | $0.87601126 | $17.42M |
| 2026-09-10 | $0.88785472 | $0.89033229 | $0.85520199 | $0.85533708 | $15.21M |
| 2026-09-09 | $0.88975825 | $0.92809942 | $0.87619136 | $0.88873391 | $17.02M |
| 2026-09-08 | $0.87905217 | $0.90625282 | $0.87615278 | $0.88954907 | $15.37M |
| 2026-09-07 | $0.88260543 | $0.894938 | $0.86927861 | $0.87935233 | $13.72M |
| 2026-09-06 | $0.87088909 | $0.88451562 | $0.86929448 | $0.88392364 | $13.42M |
| 2026-09-05 | $0.86112199 | $0.87220541 | $0.8583043 | $0.87070836 | $12.78M |
| 2026-09-04 | $0.86177078 | $0.87465351 | $0.83962098 | $0.86120167 | $17.50M |
| 2026-09-03 | $0.81582907 | $0.86904949 | $0.81444732 | $0.85655045 | $17.07M |
| 2026-09-02 | $0.82556639 | $0.82935215 | $0.81136025 | $0.81514818 | $14.33M |
| 2026-09-01 | $0.82185371 | $0.83762736 | $0.81321649 | $0.82516756 | $15.44M |
| 2026-08-31 | $0.79449515 | $0.82734429 | $0.79449515 | $0.82185081 | $15.38M |
| 2026-08-30 | $0.82241681 | $0.82444067 | $0.78918628 | $0.79440027 | $13.59M |
| 2026-08-29 | $0.81743836 | $0.84515771 | $0.81523713 | $0.82194469 | $12.76M |
| 2026-08-28 | $0.85333037 | $0.8618554 | $0.81020833 | $0.81702473 | $16.27M |
| 2026-08-27 | $0.89418905 | $0.91649665 | $0.85022739 | $0.85356291 | $17.31M |
| 2026-08-26 | $0.84647789 | $0.9015052 | $0.83532997 | $0.89531066 | $17.23M |