Qtum provides a Turing-complete blockchain stack, able to execute smart contracts and decentralized applications, comparable to the Ethereum blockchain. However, in contrast to Ethereum, Qtum is built upon Bitcoin's well established UTXO transaction model and employs a proof-of-stake consensus mechanism that is more practical for business adoption.
Historical Data
Date
Price
Volume
Market Cap
12/11/2017
$11.3263
$119.08 M
$834.25 M
13/11/2017
$11.2138
$75.48 M
$825.99 M
14/11/2017
$11.6075
$75.13 M
$855.02 M
15/11/2017
$11.6818
$45.31 M
$860.52 M
16/11/2017
$13.0752
$313.09 M
$963.19 M
17/11/2017
$13.0733
$108.80 M
$963.09 M
18/11/2017
$13.9875
$117.68 M
$1.03 B
19/11/2017
$13.8926
$66.07 M
$1.02 B
20/11/2017
$15.1016
$148.15 M
$1.11 B
21/11/2017
$14.423
$172.94 M
$1.06 B
22/11/2017
$13.9669
$88.55 M
$1.03 B
23/11/2017
$14.1346
$100.28 M
$1.04 B
24/11/2017
$14.0406
$138.76 M
$1.03 B
25/11/2017
$14.6235
$160.70 M
$1.08 B
26/11/2017
$14.9216
$111.84 M
$1.10 B
27/11/2017
$14.6576
$140.07 M
$1.08 B
28/11/2017
$15.3132
$245.40 M
$1.13 B
29/11/2017
$14.3407
$158.13 M
$1.06 B
30/11/2017
$12.0251
$134.72 M
$886.21 M
01/12/2017
$12.9308
$84.63 M
$952.95 M
02/12/2017
$13.0047
$107.55 M
$958.40 M
03/12/2017
$13.6125
$100.37 M
$1.00 B
04/12/2017
$13.6027
$134.37 M
$1.00 B
05/12/2017
$13.2535
$110.23 M
$976.73 M
06/12/2017
$12.5678
$138.11 M
$926.20 M
07/12/2017
$12.9719
$263.42 M
$955.98 M
08/12/2017
$12.6139
$156.44 M
$929.60 M
09/12/2017
$12.136
$127.43 M
$894.38 M
10/12/2017
$11.7724
$110.66 M
$867.58 M
11/12/2017
$13.3309
$215.28 M
$982.44 M
12/12/2017
$14.2715
$214.47 M
$1.05 B
13/12/2017
$16.856
$545.84 M
$1.24 B
14/12/2017
$18.1637
$321.33 M
$1.34 B
15/12/2017
$27.7017
$959.48 M
$2.04 B
16/12/2017
$29.3522
$829.88 M
$2.16 B
17/12/2017
$29.5449
$397.09 M
$2.18 B
18/12/2017
$47.4325
$2.09 B
$3.50 B
19/12/2017
$69.4605
$2.26 B
$5.12 B
20/12/2017
$64.9055
$1.09 B
$4.79 B
21/12/2017
$61.2415
$845.06 M
$4.52 B
22/12/2017
$49.237
$972.37 M
$3.63 B
23/12/2017
$57.717
$993.84 M
$4.26 B
24/12/2017
$51.7929
$695.19 M
$3.82 B
25/12/2017
$59.1178
$943.28 M
$4.36 B
26/12/2017
$55.9215
$631.51 M
$4.12 B
27/12/2017
$53.7391
$499.40 M
$3.96 B
28/12/2017
$53.0424
$782.87 M
$3.91 B
29/12/2017
$58.6569
$860.33 M
$4.33 B
30/12/2017
$60.9762
$1.17 B
$4.50 B
31/12/2017
$63.3571
$708.30 M
$4.67 B
01/01/2018
$61.3401
$684.43 M
$4.53 B
02/01/2018
$60.5475
$570.37 M
$4.47 B
03/01/2018
$58.4413
$655.89 M
$4.31 B
04/01/2018
$60.1149
$748.47 M
$4.44 B
05/01/2018
$65.6418
$1.35 B
$4.84 B
06/01/2018
$73.3846
$1.23 B
$5.41 B
07/01/2018
$84.7587
$2.18 B
$6.25 B
08/01/2018
$56.455
$973.89 M
$4.17 B
09/01/2018
$55.9201
$912.73 M
$4.13 B
10/01/2018
$52.9785
$818.08 M
$3.91 B
11/01/2018
$49.2796
$759.42 M
$3.64 B
12/01/2018
$48.746
$680.00 M
$3.60 B
13/01/2018
$54.3884
$888.30 M
$4.01 B
14/01/2018
$50.3337
$671.79 M
$3.72 B
15/01/2018
$54.8719
$1.72 B
$4.05 B
16/01/2018
$38.8595
$879.21 M
$2.87 B
17/01/2018
$30.8339
$865.11 M
$2.28 B
18/01/2018
$38.4818
$849.58 M
$2.84 B
19/01/2018
$38.2276
$612.26 M
$2.82 B
20/01/2018
$48.3306
$1.10 B
$3.57 B
21/01/2018
$41.9434
$1.54 B
$3.10 B
22/01/2018
$38.331
$586.20 M
$2.83 B
23/01/2018
$40.5517
$474.89 M
$2.99 B
24/01/2018
$40.0212
$403.66 M
$2.95 B
25/01/2018
$40.62
$330.43 M
$3.00 B
26/01/2018
$39.5346
$354.79 M
$2.92 B
27/01/2018
$40.1015
$218.08 M
$2.96 B
28/01/2018
$43.2283
$317.78 M
$3.19 B
29/01/2018
$43.636
$398.97 M
$3.22 B
30/01/2018
$37.2855
$244.10 M
$2.75 B
31/01/2018
$37.9215
$316.85 M
$2.80 B
01/02/2018
$36.3005
$433.36 M
$2.68 B
02/02/2018
$28.6315
$530.56 M
$2.11 B
03/02/2018
$30.0543
$296.20 M
$2.22 B
04/02/2018
$26.4584
$205.83 M
$1.95 B
05/02/2018
$20.8077
$177.33 M
$1.54 B
06/02/2018
$21.1681
$311.66 M
$1.56 B
07/02/2018
$23.7727
$288.04 M
$1.76 B
08/02/2018
$24.4069
$220.51 M
$1.80 B
09/02/2018
$30.0353
$618.53 M
$2.22 B
10/02/2018
$29.4878
$423.38 M
$2.18 B
11/02/2018
$28.809
$258.36 M
$2.13 B
12/02/2018
$29.6722
$191.47 M
$2.19 B
13/02/2018
$29.761
$246.61 M
$2.20 B
14/02/2018
$31.9874
$314.66 M
$2.36 B
15/02/2018
$32.993
$221.19 M
$2.44 B
16/02/2018
$32.7425
$152.70 M
$2.42 B
17/02/2018
$33.3319
$167.27 M
$2.46 B
18/02/2018
$32.2226
$174.47 M
$2.38 B
19/02/2018
$32.7608
$187.44 M
$2.42 B
20/02/2018
$32.2904
$186.92 M
$2.39 B
21/02/2018
$28.5742
$172.13 M
$2.11 B
22/02/2018
$26.4459
$134.70 M
$1.95 B
23/02/2018
$27.0317
$116.52 M
$2.00 B
24/02/2018
$25.8926
$100.41 M
$1.91 B
25/02/2018
$25.7456
$65.28 M
$1.90 B
26/02/2018
$28.8765
$250.20 M
$2.13 B
27/02/2018
$28.1895
$149.69 M
$2.08 B
28/02/2018
$26.7541
$94.32 M
$1.98 B
01/03/2018
$26.9304
$88.53 M
$1.99 B
02/03/2018
$26.093
$67.79 M
$1.93 B
03/03/2018
$25.6985
$71.22 M
$1.90 B
04/03/2018
$25.8428
$58.55 M
$1.91 B
05/03/2018
$26.6572
$106.11 M
$1.97 B
06/03/2018
$25.3696
$93.09 M
$1.88 B
07/03/2018
$21.7464
$105.25 M
$1.61 B
08/03/2018
$20.1852
$152.67 M
$1.49 B
09/03/2018
$18.9679
$167.23 M
$1.40 B
10/03/2018
$18.399
$120.73 M
$1.36 B
11/03/2018
$19.5929
$117.42 M
$1.45 B
12/03/2018
$18.1514
$117.94 M
$1.34 B
13/03/2018
$18.0652
$104.52 M
$1.34 B
14/03/2018
$16.1725
$98.17 M
$1.20 B
15/03/2018
$15.744
$127.97 M
$1.16 B
16/03/2018
$15.2562
$108.34 M
$1.13 B
17/03/2018
$13.7718
$99.10 M
$1.02 B
18/03/2018
$12.6381
$115.98 M
$934.69 M
19/03/2018
$17.8906
$335.25 M
$1.32 B
20/03/2018
$21.5483
$766.59 M
$1.59 B
21/03/2018
$19.7045
$306.29 M
$1.74 B
22/03/2018
$18.5294
$237.78 M
$1.64 B
23/03/2018
$18.3249
$217.69 M
$1.62 B
24/03/2018
$18.2141
$207.13 M
$1.61 B
25/03/2018
$18.2197
$195.88 M
$1.61 B
26/03/2018
$15.3149
$220.41 M
$1.36 B
27/03/2018
$15.9609
$188.93 M
$1.41 B
28/03/2018
$15.5518
$114.44 M
$1.38 B
29/03/2018
$14.6249
$107.80 M
$1.29 B
30/03/2018
$14.2249
$123.15 M
$1.26 B
31/03/2018
$14.2275
$87.85 M
$1.26 B
01/04/2018
$13.8485
$94.32 M
$1.23 B
02/04/2018
$14.1924
$117.28 M
$1.26 B
03/04/2018
$15.1461
$123.37 M
$1.34 B
04/04/2018
$13.8753
$96.51 M
$1.23 B
05/04/2018
$13.329
$96.50 M
$1.18 B
06/04/2018
$12.8542
$80.37 M
$1.14 B
07/04/2018
$13.4384
$83.84 M
$1.19 B
08/04/2018
$13.4121
$73.42 M
$1.19 B
09/04/2018
$13.2414
$124.49 M
$1.17 B
10/04/2018
$13.4663
$89.67 M
$1.19 B
11/04/2018
$14.1326
$119.44 M
$1.25 B
12/04/2018
$15.5319
$208.54 M
$1.37 B
13/04/2018
$16.1068
$298.91 M
$1.43 B
14/04/2018
$15.8888
$259.48 M
$1.41 B
15/04/2018
$16.5651
$156.23 M
$1.47 B
16/04/2018
$15.9718
$185.48 M
$1.41 B
17/04/2018
$16.539
$194.94 M
$1.46 B
18/04/2018
$17.3997
$232.74 M
$1.54 B
19/04/2018
$18.4591
$227.41 M
$1.63 B
20/04/2018
$19.9953
$229.27 M
$1.77 B
21/04/2018
$18.9553
$223.11 M
$1.68 B
22/04/2018
$19.728
$167.43 M
$1.75 B
23/04/2018
$20.3311
$233.17 M
$1.80 B
24/04/2018
$22.6439
$265.63 M
$2.01 B
25/04/2018
$20.0114
$314.46 M
$1.77 B
26/04/2018
$20.5429
$225.44 M
$1.82 B
27/04/2018
$20.2012
$216.91 M
$1.79 B
28/04/2018
$22.0966
$251.46 M
$1.96 B
29/04/2018
$22.8965
$348.74 M
$2.03 B
30/04/2018
$23.2524
$437.43 M
$2.06 B
01/05/2018
$21.7004
$237.67 M
$1.92 B
02/05/2018
$21.9772
$185.79 M
$1.95 B
03/05/2018
$22.907
$251.55 M
$2.03 B
04/05/2018
$22.2684
$252.98 M
$1.97 B
05/05/2018
$22.5272
$221.05 M
$2.00 B
06/05/2018
$22.3144
$302.56 M
$1.98 B
07/05/2018
$21.8446
$240.43 M
$1.93 B
08/05/2018
$20.9264
$192.27 M
$1.85 B
09/05/2018
$20.2683
$140.56 M
$1.80 B
10/05/2018
$19.2142
$167.24 M
$1.70 B
11/05/2018
$16.4877
$206.15 M
$1.46 B
12/05/2018
$16.1894
$169.69 M
$1.43 B
13/05/2018
$17.9618
$114.81 M
$1.59 B
14/05/2018
$18.6789
$185.73 M
$1.65 B
15/05/2018
$17.3566
$172.22 M
$1.54 B
16/05/2018
$16.3447
$197.98 M
$1.45 B
17/05/2018
$15.9838
$201.24 M
$1.42 B
18/05/2018
$15.9072
$152.13 M
$1.41 B
19/05/2018
$16.1256
$126.26 M
$1.43 B
20/05/2018
$17.0743
$142.70 M
$1.51 B
21/05/2018
$16.3853
$149.73 M
$1.45 B
22/05/2018
$15.5056
$131.75 M
$1.37 B
23/05/2018
$13.5562
$138.30 M
$1.20 B
24/05/2018
$13.7666
$141.81 M
$1.22 B
25/05/2018
$13.2653
$119.75 M
$1.18 B
26/05/2018
$13.5584
$111.48 M
$1.20 B
27/05/2018
$13.217
$114.20 M
$1.17 B
28/05/2018
$12.7558
$124.09 M
$1.13 B
29/05/2018
$13.3156
$128.88 M
$1.18 B
30/05/2018
$13.0314
$124.19 M
$1.16 B
31/05/2018
$13.4436
$121.50 M
$1.19 B
01/06/2018
$13.8379
$138.91 M
$1.23 B
02/06/2018
$14.7639
$161.47 M
$1.31 B
03/06/2018
$14.6941
$139.72 M
$1.30 B
04/06/2018
$13.7766
$137.79 M
$1.22 B
05/06/2018
$14.0151
$127.68 M
$1.24 B
06/06/2018
$13.8189
$114.93 M
$1.23 B
07/06/2018
$13.6655
$111.67 M
$1.21 B
08/06/2018
$13.4867
$112.02 M
$1.20 B
09/06/2018
$13.3125
$115.71 M
$1.18 B
10/06/2018
$11.8036
$128.15 M
$1.05 B
11/06/2018
$11.6366
$119.91 M
$1.03 B
12/06/2018
$11.3153
$137.22 M
$1.00 B
13/06/2018
$10.523
$111.77 M
$933.02 M
14/06/2018
$11.1489
$114.36 M
$988.51 M
15/06/2018
$10.8184
$103.84 M
$959.21 M
16/06/2018
$10.8141
$102.89 M
$958.83 M
17/06/2018
$10.7134
$147.18 M
$949.90 M
18/06/2018
$10.85
$157.01 M
$962.01 M
19/06/2018
$10.5895
$179.77 M
$938.91 M
20/06/2018
$10.4076
$132.76 M
$922.78 M
21/06/2018
$10.2791
$86.54 M
$911.39 M
22/06/2018
$8.94993
$81.19 M
$793.54 M
23/06/2018
$8.9582
$77.50 M
$794.27 M
24/06/2018
$8.36931
$81.69 M
$742.06 M
25/06/2018
$8.39694
$79.69 M
$744.51 M
26/06/2018
$8.68534
$142.85 M
$770.08 M
27/06/2018
$8.80923
$130.06 M
$781.07 M
28/06/2018
$8.2805
$77.27 M
$734.19 M
29/06/2018
$7.83815
$76.59 M
$694.97 M
30/06/2018
$8.48516
$278.60 M
$752.33 M
01/07/2018
$8.60891
$128.71 M
$763.30 M
02/07/2018
$9.19994
$143.43 M
$815.71 M
03/07/2018
$9.15845
$129.60 M
$812.03 M
04/07/2018
$9.1127
$136.04 M
$807.97 M
05/07/2018
$8.65506
$122.42 M
$767.40 M
06/07/2018
$8.90146
$124.57 M
$789.24 M
07/07/2018
$8.9978
$139.94 M
$797.79 M
08/07/2018
$9.12773
$119.65 M
$809.31 M
09/07/2018
$8.78351
$117.83 M
$778.79 M
10/07/2018
$8.01371
$121.95 M
$710.53 M
11/07/2018
$7.81098
$95.34 M
$692.56 M
12/07/2018
$7.64377
$97.76 M
$677.73 M
13/07/2018
$7.65641
$98.93 M
$678.85 M
14/07/2018
$7.72935
$76.87 M
$685.32 M
15/07/2018
$7.97569
$112.88 M
$707.16 M
16/07/2018
$8.30741
$187.92 M
$736.57 M
17/07/2018
$8.93913
$197.56 M
$792.58 M
18/07/2018
$8.64362
$214.88 M
$766.38 M
19/07/2018
$8.44889
$199.26 M
$749.12 M
20/07/2018
$7.86807
$136.02 M
$697.62 M
21/07/2018
$7.94452
$214.61 M
$704.40 M
22/07/2018
$7.89581
$139.66 M
$700.08 M
23/07/2018
$7.8033
$196.55 M
$691.88 M
24/07/2018
$8.16096
$214.47 M
$723.59 M
25/07/2018
$8.14028
$224.69 M
$721.75 M
26/07/2018
$7.95705
$150.89 M
$705.51 M
27/07/2018
$7.86819
$193.34 M
$697.63 M
28/07/2018
$7.71435
$277.93 M
$684.84 M
29/07/2018
$7.73247
$153.87 M
$686.46 M
30/07/2018
$7.3988
$120.74 M
$656.86 M
31/07/2018
$6.95271
$162.54 M
$617.28 M
01/08/2018
$6.71219
$160.62 M
$595.94 M
02/08/2018
$6.47422
$133.35 M
$574.83 M
03/08/2018
$6.33314
$129.03 M
$562.32 M
04/08/2018
$6.28422
$181.37 M
$557.99 M
05/08/2018
$6.44224
$104.44 M
$572.03 M
06/08/2018
$6.38645
$202.38 M
$567.10 M
07/08/2018
$6.13445
$117.84 M
$544.73 M
08/08/2018
$5.21073
$167.09 M
$462.72 M
09/08/2018
$5.42821
$172.40 M
$482.05 M
10/08/2018
$5.08462
$141.21 M
$451.55 M
11/08/2018
$4.80765
$145.89 M
$426.96 M
12/08/2018
$4.70741
$141.44 M
$418.07 M
13/08/2018
$4.17198
$150.78 M
$370.53 M
14/08/2018
$3.99343
$138.68 M
$354.68 M
15/08/2018
$4.6299
$176.33 M
$411.22 M
16/08/2018
$4.36879
$163.32 M
$388.04 M
17/08/2018
$4.92712
$222.97 M
$437.64 M
18/08/2018
$4.55926
$184.86 M
$404.98 M
19/08/2018
$4.62194
$129.25 M
$410.56 M
20/08/2018
$4.39127
$130.52 M
$390.08 M
21/08/2018
$4.24721
$114.81 M
$377.29 M
22/08/2018
$4.09964
$107.32 M
$364.19 M
23/08/2018
$4.13855
$93.51 M
$367.66 M
24/08/2018
$4.24017
$82.82 M
$376.70 M
25/08/2018
$4.22748
$84.86 M
$375.58 M
26/08/2018
$4.11878
$83.26 M
$365.93 M
27/08/2018
$4.39256
$98.40 M
$390.27 M
28/08/2018
$4.7496
$137.18 M
$422.00 M
29/08/2018
$4.95981
$137.72 M
$440.69 M
30/08/2018
$4.65128
$110.57 M
$413.29 M
31/08/2018
$4.64026
$112.45 M
$412.32 M
01/09/2018
$4.968
$133.50 M
$441.45 M
02/09/2018
$4.7758
$136.13 M
$424.38 M
03/09/2018
$4.75086
$113.65 M
$422.18 M
04/09/2018
$4.79216
$78.51 M
$425.86 M
05/09/2018
$4.08544
$144.78 M
$363.07 M
06/09/2018
$3.90273
$146.08 M
$346.84 M
07/09/2018
$3.95083
$109.67 M
$351.12 M
08/09/2018
$3.63983
$85.75 M
$323.49 M
09/09/2018
$3.66152
$87.22 M
$325.43 M
10/09/2018
$3.53045
$80.26 M
$313.79 M
11/09/2018
$3.37903
$89.99 M
$300.34 M
12/09/2018
$3.31123
$117.97 M
$294.32 M
13/09/2018
$3.49314
$91.34 M
$310.50 M
14/09/2018
$3.42931
$86.55 M
$304.83 M
15/09/2018
$3.50356
$85.61 M
$311.44 M
16/09/2018
$3.42449
$73.89 M
$304.42 M
17/09/2018
$3.14593
$92.81 M
$279.66 M
18/09/2018
$3.2763
$90.94 M
$291.26 M
19/09/2018
$3.30683
$93.33 M
$293.98 M
20/09/2018
$3.58054
$114.37 M
$318.33 M
21/09/2018
$3.99444
$255.13 M
$355.13 M
22/09/2018
$3.74549
$151.27 M
$333.01 M
23/09/2018
$4.12775
$183.82 M
$367.00 M
24/09/2018
$3.80396
$125.13 M
$338.23 M
25/09/2018
$3.6791
$121.05 M
$327.13 M
26/09/2018
$3.62932
$131.50 M
$322.71 M
27/09/2018
$3.98876
$198.42 M
$354.68 M
28/09/2018
$3.88064
$199.22 M
$345.08 M
29/09/2018
$3.85141
$159.13 M
$342.49 M
30/09/2018
$3.87554
$161.30 M
$344.64 M
01/10/2018
$3.83787
$143.40 M
$341.30 M
02/10/2018
$3.92576
$128.62 M
$349.13 M
03/10/2018
$3.74693
$129.61 M
$333.23 M
04/10/2018
$3.76311
$168.86 M
$334.68 M
06/10/2018
$3.80379
$140.92 M
$338.31 M
07/10/2018
$3.75178
$137.03 M
$333.69 M
08/10/2018
$3.84164
$177.43 M
$341.69 M
09/10/2018
$3.89003
$115.23 M
$346.01 M
10/10/2018
$3.84362
$103.82 M
$341.89 M
11/10/2018
$3.96215
$155.34 M
$352.44 M
12/10/2018
$3.39496
$143.02 M
$302.00 M
13/10/2018
$3.45821
$110.71 M
$307.63 M
14/10/2018
$3.48022
$80.26 M
$309.60 M
15/10/2018
$3.47148
$66.75 M
$308.83 M
16/10/2018
$3.66772
$180.92 M
$326.30 M
17/10/2018
$3.66606
$58.64 M
$326.16 M
18/10/2018
$3.96309
$215.81 M
$352.59 M
19/10/2018
$3.81472
$93.12 M
$339.40 M
20/10/2018
$3.85737
$79.75 M
$343.20 M
21/10/2018
$3.97819
$88.97 M
$353.96 M
22/10/2018
$4.19809
$139.87 M
$373.54 M
23/10/2018
$4.3321
$172.79 M
$385.47 M
24/10/2018
$4.17082
$110.13 M
$371.13 M
25/10/2018
$4.14051
$89.64 M
$368.45 M
26/10/2018
$4.05799
$93.80 M
$361.11 M
27/10/2018
$4.04173
$83.82 M
$359.68 M
28/10/2018
$4.01048
$88.86 M
$356.90 M
29/10/2018
$4.01657
$72.98 M
$357.46 M
30/10/2018
$3.80484
$112.69 M
$338.62 M
31/10/2018
$3.75717
$81.15 M
$334.39 M
01/11/2018
$3.8141
$98.10 M
$339.46 M
02/11/2018
$3.90664
$87.42 M
$347.71 M
03/11/2018
$3.92845
$96.11 M
$349.66 M
04/11/2018
$3.89015
$85.97 M
$346.26 M
05/11/2018
$3.95343
$120.06 M
$351.90 M
06/11/2018
$3.88146
$99.92 M
$345.51 M
07/11/2018
$4.17432
$163.47 M
$371.59 M
08/11/2018
$4.11179
$168.80 M
$366.03 M
09/11/2018
$4.00018
$124.01 M
$356.10 M
10/11/2018
$3.91881
$111.39 M
$348.87 M
11/11/2018
$3.89744
$98.73 M
$346.98 M
12/11/2018
$3.83286
$115.79 M
$341.24 M
12/11/2018
$3.80559
$102.66 M
$338.81 M
13/11/2018
$3.7890779232
$99.31 M
$337.35 M
Submit Your Reviews
Important information regarding cookies and CoinIndexNews.com. We've updated our Cookie Policy. By using this website, you consent to the use of cookies in accordance with the CoinIndexNews.com Cookie Policy. For more information on cookies and how to make choices regarding them, see our cookie policy. AcceptRead More