QTUM Historical USD Price
Daily close · Nov 8, 2025 → Nov 9, 2026Daily price history
Oct 11, 2026 → Nov 9, 2026| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-11-09 | $0.67541155 | $0.71127422 | $0.66700204 | $0.69534887 | $14.54M |
| 2026-11-08 | $0.71871202 | $0.71887763 | $0.6711219 | $0.67514289 | $12.47M |
| 2026-11-07 | $0.73280492 | $0.73569238 | $0.71611706 | $0.71793575 | $11.12M |
| 2026-11-06 | $0.71269855 | $0.74099471 | $0.71190371 | $0.73217875 | $14.12M |
| 2026-11-05 | $0.76188532 | $0.76714565 | $0.70571644 | $0.71164443 | $17.26M |
| 2026-11-04 | $0.75199865 | $0.77266941 | $0.72913116 | $0.76187334 | $16.18M |
| 2026-11-03 | $0.74301579 | $0.75672138 | $0.73609856 | $0.75246741 | $13.22M |
| 2026-11-02 | $0.7664888 | $0.76845294 | $0.73778704 | $0.7427759 | $13.43M |
| 2026-11-01 | $0.77598548 | $0.77820024 | $0.76034001 | $0.76531478 | $11.74M |
| 2026-10-31 | $0.78807697 | $0.79170211 | $0.77490882 | $0.77563015 | $11.50M |
| 2026-10-30 | $0.77342698 | $0.7904604 | $0.74996429 | $0.78877979 | $16.96M |
| 2026-10-29 | $0.83624701 | $0.84687603 | $0.77342925 | $0.77369252 | $15.75M |
| 2026-10-28 | $0.83180952 | $0.845751 | $0.82565922 | $0.83609172 | $13.31M |
| 2026-10-27 | $0.82947026 | $0.83258805 | $0.80845551 | $0.83210323 | $13.20M |
| 2026-10-26 | $0.82115795 | $0.83354954 | $0.81139408 | $0.82865517 | $14.05M |
| 2026-10-25 | $0.84447774 | $0.85768089 | $0.81634924 | $0.8209691 | $11.83M |
| 2026-10-24 | $0.86182509 | $0.86410083 | $0.81971144 | $0.84462249 | $13.24M |
| 2026-10-23 | $0.85397951 | $0.88394016 | $0.84660244 | $0.85980141 | $13.61M |
| 2026-10-22 | $0.88952075 | $0.89191615 | $0.84696474 | $0.8534114 | $15.12M |
| 2026-10-21 | $0.87861464 | $0.90532978 | $0.87514405 | $0.88907988 | $15.00M |
| 2026-10-20 | $0.86143923 | $0.88437079 | $0.85087384 | $0.87836318 | $14.34M |
| 2026-10-19 | $0.85916021 | $0.8658427 | $0.84725916 | $0.86122158 | $13.74M |
| 2026-10-18 | $0.87876099 | $0.88286729 | $0.82820615 | $0.85998653 | $13.12M |
| 2026-10-17 | $0.90276734 | $0.90432838 | $0.86805886 | $0.87882289 | $12.09M |
| 2026-10-16 | $0.91568757 | $0.92376388 | $0.88754792 | $0.90281586 | $14.65M |
| 2026-10-15 | $0.92396217 | $0.92796775 | $0.86893447 | $0.91539983 | $17.37M |
| 2026-10-14 | $0.94843954 | $0.95640458 | $0.91870665 | $0.92326107 | $15.49M |
| 2026-10-13 | $0.92861511 | $0.9545071 | $0.91132964 | $0.94793435 | $15.69M |
| 2026-10-12 | $1.00 | $1.00 | $0.92836706 | $0.92836706 | $15.41M |
| 2026-10-11 | $1.02 | $1.03 | $0.98755306 | $0.99924606 | $16.32M |