QTUM Historical USD Price
Daily close · Oct 28, 2025 → Oct 29, 2026Daily price history
Sep 30, 2026 → Oct 29, 2026| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| 2026-10-10 | $0.95649721 | $1.02 | $0.94226592 | $1.02 | $15.75M |
| 2026-10-09 | $0.92994683 | $0.95701306 | $0.9245826 | $0.95665045 | $14.23M |
| 2026-10-08 | $0.93625073 | $0.96159466 | $0.89528547 | $0.93034625 | $17.53M |
| 2026-10-07 | $0.97368519 | $0.97434103 | $0.90747251 | $0.93626291 | $18.38M |
| 2026-10-06 | $0.99612962 | $0.99638437 | $0.97199765 | $0.97385133 | $14.52M |
| 2026-10-05 | $0.99442755 | $1.00 | $0.98031489 | $0.99652774 | $15.51M |
| 2026-10-04 | $0.99306958 | $1.00 | $0.98157041 | $0.99417362 | $12.67M |
| 2026-10-03 | $0.99310054 | $1.00 | $0.97855868 | $0.99268236 | $12.46M |
| 2026-10-02 | $0.98653253 | $1.03 | $0.96586182 | $0.9936002 | $18.72M |
| 2026-10-01 | $1.00 | $1.01 | $0.96975018 | $0.9861087 | $15.36M |
| 2026-09-30 | $0.97216703 | $1.03 | $0.96948495 | $1.00 | $16.61M |