MENU

Qtum Price in Pound Sterling Today: 9.5200

Pound Sterling price of Qtum

1 Qtum = 9.5200 GBP
Percentage change: -2.42%
0.5 Qtum = 4.7600 GBP
0.25 Qtum = 2.3800 GBP
0.10 Qtum = 0.9520 GBP
0.05 Qtum = 0.4760 GBP
Today's High: 10.2600 GBP
Today's Low: 9.5200 GBP
Market Capitalisation: 989,034,450 GBP
Volume:
Supply:

Exchange Rate History for QTUM To GBP: 2021

January - 2021

SunMonTueWedThuFriSat
1
2
3
4
5
6
7
8
9
10
11
12
13
14
15
16
17
18
19
20
21
22
23
24
25
26
27
28
29
30
31

February - 2021

SunMonTueWedThuFriSat
1
2
3
4
5
6
7
8
9
10
11
12
13
14
15
16
17
18
19
20
21
22
23
24
25
26
27
28

March - 2021

SunMonTueWedThuFriSat
1
2
3
4
5
6
7
8
9
10
11
12
13
14
15
16
17
18
19
20
21
22
23
24
25
26
27
28
29
30
31

April - 2021

SunMonTueWedThuFriSat
1
2
3
4
5
6
7
8
9

Open: 11.1300

High: 11.4300

Low: 11.4700

Close: 0.0000

10

Open: 11.3800

High: 11.2000

Low: 11.2200

Close: 11.2300

11

Open: 11.0700

High: 11.0500

Low: 10.9700

Close: 10.9500

12

Open: 10.8500

High: 11.1400

Low: 11.0200

Close: 11.6700

13

Open: 10.9100

High: 10.9800

Low: 10.4600

Close: 10.4200

14

Open: 11.0900

High: 11.5600

Low: 11.3700

Close: 11.6200

15

Open: 11.6600

High: 11.5900

Low: 11.0200

Close: 11.3600

16

Open: 12.6000

High: 12.4000

Low: 11.8800

Close: 12.5300

17

Open: 12.7800

High: 13.0400

Low: 13.1500

Close: 13.4300

18

Open: 11.6400

High: 10.6700

Low: 9.9700

Close: 10.7200

19

Open: 12.7500

High: 14.0700

Low: 13.4300

Close: 14.8500

20

Open: 12.5300

High: 12.9200

Low: 11.9500

Close: 11.7600

21

Open: 12.0900

High: 12.1100

Low: 11.6200

Close: 12.2300

22

Open: 11.3900

High: 11.5300

Low: 10.7900

Close: 11.1200

23

Open: 8.8500

High: 8.9700

Low: 7.8800

Close: 8.2800

24

Open: 8.7100

High: 8.6300

Low: 8.5700

Close: 9.3800

25

Open: 9.2600

High: 9.3900

Low: 8.5600

Close: 8.4200

26

Open: 9.6200

High: 9.6800

Low: 9.3700

Close: 9.7200

27

Open: 10.6600

High: 10.8400

Low: 10.5800

Close: 10.8600

28

Open: 10.0000

High: 10.3000

Low: 10.0000

Close: 9.9500

29

Open: 10.2900

High: 10.4900

Low: 10.2000

Close: 10.2900

30

Open: 10.6900

High: 10.7100

Low: 10.4000

Close: 10.5100

May - 2021

SunMonTueWedThuFriSat
1

Open: 10.5500

High: 10.8000

Low: 10.5600

Close: 10.8200

2

Open: 11.0900

High: 11.3200

Low: 11.1000

Close: 11.2400

3

Open: 11.2500

High: 11.5700

Low: 11.3600

Close: 11.2200

4

Open: 10.0200

High: 10.8100

Low: 10.4900

Close: 10.7500

5

Open: 11.3300

High: 11.1900

Low: 10.6400

Close: 10.4100

6

Open: 16.2400

High: 15.6900

Low: 13.1900

Close: 12.8000

7

Open: 21.0000

High: 23.0200

Low: 21.9500

Close: 22.9300

8

Open: 17.2200

High: 18.1800

Low: 18.3300

Close: 18.1000

9

Open: 18.3200

High: 18.7000

Low: 18.7500

Close: 19.6400

10

Open: 18.3500

High: 18.5600

Low: 18.2700

Close: 19.7900

11

Open: 17.7500

High: 17.6100

Low: 16.4400

Close: 16.5100

12

Open: 16.5400

High: 17.3900

Low: 17.2900

Close: 17.7200

13

Open: 14.2900

High: 14.6400

Low: 13.6500

Close: 15.3400

14

Open: 15.7200

High: 16.0000

Low: 14.9100

Close: 14.3600

15

Open: 14.8100

High: 14.9600

Low: 14.3800

Close: 14.6800

16

Open: 14.1800

High: 14.9400

Low: 14.8400

Close: 14.8700

17

Open: 11.9500

High: 12.9100

Low: 12.6400

Close: 12.4300

18

Open: 12.1600

High: 13.0300

Low: 12.6600

Close: 12.6800

19

Open: 9.4600

High: 9.5700

Low: 10.5800

Close: 10.7600

20

Open: 8.9800

High: 9.3800

Low: 8.4800

Close: 8.9800

21

Open: 7.7700

High: 9.1100

Low: 8.7800

Close: 8.8800

22

Open: 7.1000

High: 7.3400

Low: 6.9000

Close: 6.7600

23

Open: 5.2800

High: 6.0400

Low: 5.9100

Close: 6.7500

24

Open: 7.0600

High: 6.8400

Low: 6.3300

Close: 6.1700

25

Open: 7.9600

High: 8.0600

Low: 7.7700

Close: 8.6300

26

Open: 8.3000

High: 8.6900

Low: 8.5500

Close: 8.8700

27

Open: 9.3800

High: 9.7300

Low: 9.1300

Close: 9.3200

28

Open: 8.8300

High: 8.9600

Low: 8.2100

Close: 8.7400

29

Open: 7.7100

High: 8.1800

Low: 8.1300

Close: 8.6600

30

Open: 7.8700

High: 8.2800

Low: 8.0600

Close: 8.3100

31

Open: 8.4300

High: 8.2900

Low: 8.0900

Close: 8.0800

June - 2021

SunMonTueWedThuFriSat
1

Open: 8.2000

High: 8.3100

Low: 8.2100

Close: 8.4200

2

Open: 8.5600

High: 8.5300

Low: 8.2500

Close: 8.3800

3

Open: 8.6200

High: 8.8100

Low: 8.7600

Close: 8.8200

4

Open: 7.9900

High: 7.9700

Low: 7.8700

Close: 7.8600

5

Open: 7.7400

High: 7.7500

Low: 7.8400

Close: 8.2900

6

Open: 7.8400

High: 7.7900

Low: 7.7300

Close: 7.7000

7

Open: 7.7200

High: 7.8600

Low: 7.7500

Close: 7.8400

8

Open: 6.3700

High: 6.6000

Low: 6.5400

Close: 6.4400

9

Open: 6.9200

High: 6.7000

Low: 6.4700

Close: 6.6700

10

Open: 6.8800

High: 7.2200

Low: 7.1000

Close: 7.2600

11

Open: 6.5700

High: 6.8400

Low: 6.6500

Close: 6.6100

12

Open: 6.1200

High: 6.2300

Low: 5.9800

Close: 6.0800

13

Open: 5.9900

High: 6.0300

Low: 5.9900

Close: 6.0300

14

Open: 6.6400

High: 6.6600

Low: 6.3600

Close: 6.4600

15

Open: 6.5100

High: 6.6400

Low: 6.6000

Close: 6.7500

16

Open: 6.2100

High: 6.2500

Low: 6.3500

Close: 6.5300

17

Open: 6.3400

High: 6.3400

Low: 6.3700

Close: 6.4400

18

Open: 5.7900

High: 6.0800

Low: 6.0500

Close: 6.1000

19

Open: 5.7700

High: 5.7700

Low: 5.7100

Close: 5.7700

20

Open: 5.2100

High: 5.1500

Low: 5.2100

Close: 5.5200

21

Open: 4.4900

High: 4.5700

Low: 4.5100

Close: 4.8000

22

Open: 3.7100

High: 3.6200

Low: 3.7400

Close: 3.9700

23

Open: 4.0800

High: 4.2700

Low: 4.0000

Close: 4.0300

24

Open: 4.3700

High: 4.4300

Low: 4.2300

Close: 4.2500

25

Open: 4.1200

High: 4.2000

Low: 4.2000

Close: 4.5700

26

Open: 3.9900

High: 4.1200

Low: 3.8000

Close: 4.0700

27

Open: 4.2700

High: 4.3300

Low: 4.2700

Close: 4.3200

28

Open: 4.6100

High: 4.4500

Low: 4.3900

Close: 4.3800

29

Open: 5.1600

High: 5.3400

Low: 4.8800

Close: 4.9000

30

Open: 5.0100

High: 5.4200

Low: 5.3900

Close: 5.4400

July - 2021

SunMonTueWedThuFriSat
1

Open: 5.1500

High: 5.2000

Low: 5.0000

Close: 5.1300

2

Open: 5.0600

High: 5.0700

Low: 4.8900

Close: 4.9000

3

Open: 5.2500

High: 5.3200

Low: 5.2800

Close: 5.1300

4

Open: 5.3800

High: 5.3700

Low: 5.3400

Close: 5.3900

5

Open: 5.0200

High: 5.0700

Low: 5.2000

Close: 5.2000

6

Open: 5.1600

High: 5.2200

Low: 5.1300

Close: 5.2300

7

Open: 5.2100

High: 5.2600

Low: 5.1900

Close: 5.2500

8

Open: 4.8100

High: 4.8000

Low: 4.7100

Close: 4.8800

9

Open: 4.8400

High: 4.8000

Low: 4.5100

Close: 4.5800

10

Open: 4.7500

High: 4.7400

Low: 4.7100

Close: 4.8000

11

Open: 4.8200

High: 4.8500

Low: 4.7200

Close: 4.6800

12

Open: 4.8200

High: 4.8600

Low: 4.8300

Close: 4.9300

13

Open: 4.5800

High: 4.6100

Low: 4.6200

Close: 4.6100

14

Open: 4.4800

High: 4.4800

Low: 4.2700

Close: 4.2700

15

Open: 4.2900

High: 4.2800

Low: 4.2600

Close: 4.3800

16

Open: 4.2600

High: 4.1800

Low: 4.0700

Close: 4.2700

17

Open: 4.0400

High: 4.0500

Low: 4.0000

Close: 4.0400

18

Open: 4.0700

High: 4.1900

Low: 4.1400

Close: 4.1500

19

Open: 3.9200

High: 4.0200

Low: 4.0600

Close: 4.1100

20

Open: 3.7200

High: 3.6700

Low: 3.5900

Close: 3.6200

21

Open: 4.0000

High: 3.9600

Low: 3.7900

Close: 3.8300

22

Open: 4.1000

High: 4.0600

Low: 4.0100

Close: 3.9800

23

Open: 4.0800

High: 4.1400

Low: 4.1100

Close: 4.2200

24

Open: 4.5200

High: 4.5700

Low: 4.3700

Close: 4.3500

25

Open: 4.3500

High: 4.3900

Low: 4.3900

Close: 4.4100

26

Open: 4.9900

High: 5.0600

Low: 4.8500

Close: 4.9600

27

Open: 4.6100

High: 4.7400

Low: 4.4900

Close: 4.5100

28

Open: 4.7500

High: 4.8300

Low: 4.7100

Close: 4.6200

29

Open: 4.7100

High: 4.7100

Low: 4.6900

Close: 4.7200

30

Open: 4.7800

High: 4.7000

Low: 4.6600

Close: 4.9400

31

Open: 5.7000

High: 5.9500

Low: 5.3900

Close: 5.3400

August - 2021

SunMonTueWedThuFriSat
1

Open: 5.5300

High: 5.5600

Low: 5.6500

Close: 5.6800

2

Open: 5.5700

High: 5.4900

Low: 5.4100

Close: 5.5100

3

Open: 5.6100

High: 5.6800

Low: 5.5100

Close: 5.4600

4

Open: 5.7000

High: 5.6500

Low: 5.3900

Close: 5.4700

5

Open: 5.7600

High: 5.7300

Low: 5.4800

Close: 5.6300

6

Open: 6.1700

High: 6.1100

Low: 5.8000

Close: 5.8300

7

Open: 7.7100

High: 8.0300

Low: 7.8100

Close: 7.4600

8

Open: 7.4400

High: 7.7200

Low: 7.5900

Close: 7.9100

9

Open: 7.7700

High: 7.9000

Low: 7.6100

Close: 7.5900

10

Open: 7.5400

High: 7.6500

Low: 7.5600

Close: 7.6300

11

Open: 7.9100

High: 8.0500

Low: 7.8200

Close: 7.8900

12

Open: 7.3400

High: 7.5200

Low: 7.5900

Close: 7.5700

13

Open: 8.6200

High: 8.8600

Low: 7.8400

Close: 7.7300

14

Open: 10.2500

High: 10.4100

Low: 9.9700

Close: 10.5400

15

Open: 9.7000

High: 9.6600

Low: 9.4200

Close: 9.7100

16

Open: 9.8100

High: 10.1800

Low: 10.0700

Close: 10.2300

17

Open: 9.5900

High: 9.9500

Low: 9.4500

Close: 9.4000

18

Open: 9.6600

High: 9.4800

Low: 9.4800

Close: 9.7300

19

Open: 9.2900

High: 9.2100

Low: 9.0600

Close: 9.1500

20

Open: 10.0300

High: 10.0400

Low: 9.7900

Close: 9.8800

21

Open: 10.1500

High: 10.2200

Low: 10.1700

Close: 10.1600

22

Open: 9.7200

High: 10.0500

Low: 10.0400

Close: 10.0400

23

Open: 9.9600

High: 10.2000

Low: 9.9800

Close: 9.9300

24

Open: 9.4700

High: 10.0300

Low: 10.0100

Close: 10.1400

25

Open: 9.3800

High: 9.2900

Low: 8.8200

Close: 9.4400

26

Open: 8.7600

High: 8.9400

Low: 8.8100

Close: 8.7700

27

Open: 8.9600

High: 9.0100

Low: 8.5300

Close: 8.4800

28

Open: 9.0800

High: 9.1100

Low: 9.1000

Close: 9.1800

29

Open: 9.3000

High: 9.5600

Low: 9.5800

Close: 9.6500

30

Open: 9.0500

High: 9.0200

Low: 9.0700

Close: 9.0800

31

Open: 9.0700

High: 9.2000

Low: 8.9700

Close: 8.7500

September - 2021

SunMonTueWedThuFriSat
1

Open: 9.2600

High: 9.3400

Low: 9.2100

Close: 9.1800

2

Open: 9.5900

High: 9.9100

Low: 9.5400

Close: 9.5800

3

Open: 10.0000

High: 9.9900

Low: 9.6000

Close: 9.6200

4

Open: 10.0600

High: 10.0600

Low: 9.9800

Close: 10.0300

5

Open: 11.4700

High: 10.7800

Low: 10.3100

Close: 10.3500

6

Open: 11.5200

High: 11.5900

Low: 11.7700

Close: 11.5900

7

Open: 8.9900

High: 10.6400

Low: 10.4900

Close: 11.3700

8

Open: 8.7400

High: 8.8200

Low: 8.2400

Close: 8.4500

9

Open: 9.8400

High: 9.9400

Low: 9.7900

Close: 9.8400

10

Open: 9.2100

High: 9.6200

Low: 9.5100

Close: 10.0300

11

Open: 9.5100

High: 9.5500

Low: 9.3400

Close: 9.4400

12

Open: 9.6600

High: 9.6800

Low: 9.2200

Close: 9.1400

13

Open: 8.8700

High: 9.2800

Low: 8.7400

Close: 9.1500

14

Open: 9.2300

High: 9.2300

Low: 9.0700

Close: 9.0700

15

Open: 9.3900

High: 9.2600

Low: 9.1200

Close: 9.1400

16

Open: 9.3200

High: 9.3000

Low: 9.2200

Close: 9.2600

17

Open: 9.2700

High: 9.2400

Low: 9.0300

Close: 9.3200

18

Open: 9.1800

High: 9.2400

Low: 9.2100

Close: 9.3100

19

Open: 9.0100

High: 8.9900

Low: 9.0900

Close: 9.1200

20

Open: 7.8600

High: 7.8200

Low: 7.9300

Close: 8.3000

21

Open: 7.6000

High: 7.7800

Low: 7.6600

Close: 7.5800

22

Open: 7.5000

High: 7.3000

Low: 7.1600

Close: 7.1500

23

Open: 7.7100

High: 7.8200

Low: 7.7100

Close: 7.9000

24

Open: 7.0700

High: 7.2300

Low: 7.0000

Close: 7.7200

25

Open: 7.1300

High: 7.1600

Low: 7.0200

Close: 7.2300

26

Open: 7.0500

High: 6.9900

Low: 6.4600

Close: 6.7800

27

Open: 6.9600

High: 7.1400

Low: 7.0800

Close: 7.1700

28

Open: 6.6300

High: 6.8200

Low: 6.6100

Close: 6.6800

29

Open: 6.7300

High: 6.8900

Low: 6.6800

Close: 6.7000

30

Open: 7.6100

High: 7.6800

Low: 7.2000

Close: 7.2600

October - 2021

SunMonTueWedThuFriSat
1

Open: 8.4400

High: 8.6600

Low: 8.3900

Close: 8.2600

2

Open: 9.2600

High: 9.3600

Low: 9.0000

Close: 9.0400

3

Open: 9.8600

High: 10.2800

Low: 10.4200

Close: 10.5800

4

Open: 9.8600

High: 10.0800

Low: 10.0100

Close: 9.8100

5

Open: 9.4900

High: 9.7600

Low: 9.7600

Close: 9.7700

6

Open: 9.7400

High: 9.8100

Low: 9.0500

Close: 9.4200

7

Open: 9.4800

High: 9.6200

Low: 9.5500

Close: 9.5400

8

Open: 9.4200

High: 9.4000

Low: 9.4900

Close: 9.3900

9

Open: 10.2200

High: 10.2100

Low: 9.3500

Close: 9.4300

10

Open: 10.1000

High: 10.1600

Low: 10.2200

Close: 10.3600

11

Open: 9.7100

High: 9.7600

Low: 9.7700

Close: 9.7100

12

Open: 9.3900

High: 9.3600

Low: 9.1800

Close: 9.3300

13

Open: 9.5500

High: 9.5500

Low: 9.3400

Close: 9.4600

14

Open: 9.7600

High: 9.8100

Low: 9.5900

Close: 9.6800

15

Open: 9.2500

High: 9.2400

Low: 9.1900

Close: 9.4500

16

Open: 9.3100

High: 9.4300

Low: 9.2700

Close: 9.3000

17

Open: 9.0800

High: 9.2500

Low: 9.2500

Close: 9.3000

18

Open: 9.0100

High: 9.0400

Low: 8.9600

Close: 9.0400

19

Open: 8.9000

High: 9.0100

Low: 8.9300

Close: 8.9900

20

Open: 9.3400

High: 9.2900

Low: 8.9100

Close: 8.8700

21

Open: 9.7000

High: 10.0100

Low: 9.9400

Close: 9.8700

22
23
24
25
26
27
28
29
30
31

November - 2021

SunMonTueWedThuFriSat
1
2
3
4
5
6
7
8
9
10
11
12
13
14
15
16
17
18
19
20
21
22
23
24
25
26
27
28
29
30

December - 2021

SunMonTueWedThuFriSat
1
2
3
4
5
6
7
8
9
10
11
12
13
14
15
16
17
18
19
20
21
22
23
24
25
26
27
28
29
30
31
2021 | 2020 | 2019 | 2018