Open Price
$ 1.3860
High Price
$ 1.6710
Low Price
$ 0.6240
Close Price
$ 0.8770
Currency
| Time | Opening Price | High | Low | Closing Price | Volume |
|---|---|---|---|---|---|
| 2025-12-31 | $ 1.2820 | $ 1.6180 | $ 1.2670 | $ 1.3490 | $ 28,840,456 |
| 2025-12-30 | $ 1.2930 | $ 1.3000 | $ 1.2610 | $ 1.2830 | $ 2,514,704 |
| 2025-12-29 | $ 1.2700 | $ 1.3730 | $ 1.2650 | $ 1.2940 | $ 6,657,379 |
| 2025-12-28 | $ 1.3070 | $ 1.3260 | $ 1.2600 | $ 1.2690 | $ 4,036,250 |
| 2025-12-27 | $ 1.2070 | $ 1.3290 | $ 1.1960 | $ 1.3060 | $ 7,750,480 |
| 2025-12-26 | $ 1.2130 | $ 1.2540 | $ 1.1790 | $ 1.2070 | $ 1,995,396 |
| 2025-12-25 | $ 1.2550 | $ 1.2580 | $ 1.2090 | $ 1.2130 | $ 1,029,837 |
| 2025-12-24 | $ 1.2610 | $ 1.2630 | $ 1.2200 | $ 1.2550 | $ 1,473,416 |
| 2025-12-23 | $ 1.2700 | $ 1.2740 | $ 1.2260 | $ 1.2600 | $ 1,077,349 |
| 2025-12-22 | $ 1.2510 | $ 1.2860 | $ 1.2400 | $ 1.2710 | $ 2,014,063 |
Today In History
Top Trending Coins
About Qtum Historical Price Data