QTUM Historical Data

QTUM Page 10
Download
Date Close Price change Market cap Trading volume
May 22, 2025 $ 2.41
+4.04%
$ 254.17 million $ 47.77 million
May 21, 2025 $ 2.31
+1.22%
$ 244.3 million $ 46.65 million
May 20, 2025 $ 2.28
+1.07%
$ 241.37 million $ 46.69 million
May 19, 2025 $ 2.26
-3.79%
$ 238.81 million $ 48.37 million
May 18, 2025 $ 2.35
+2.60%
$ 248.23 million $ 49.14 million
May 17, 2025 $ 2.29
-3.17%
$ 241.95 million $ 46.9 million
May 16, 2025 $ 2.37
-1.05%
$ 249.86 million $ 45.52 million
May 15, 2025 $ 2.39
-4.08%
$ 252.51 million $ 53.22 million
May 14, 2025 $ 2.49
-3.77%
$ 263.24 million $ 49.64 million
May 13, 2025 $ 2.59
+1.39%
$ 273.56 million $ 58.17 million
May 12, 2025 $ 2.55
+1.39%
$ 269.8 million $ 70.83 million
May 11, 2025 $ 2.52
-3.18%
$ 266.11 million $ 54.17 million
May 10, 2025 $ 2.6
+4.89%
$ 274.84 million $ 57.45 million
May 9, 2025 $ 2.48
+4.72%
$ 262.01 million $ 65.71 million
May 8, 2025 $ 2.37
+12.26%
$ 250.2 million $ 65.04 million
May 7, 2025 $ 2.11
+3.14%
$ 222.88 million $ 46.95 million
May 6, 2025 $ 2.05
-2.99%
$ 216.09 million $ 47.02 million
May 5, 2025 $ 2.11
+1.48%
$ 222.75 million $ 40.84 million
May 4, 2025 $ 2.08
-2.89%
$ 219.49 million $ 36.53 million
May 3, 2025 $ 2.14
-3.58%
$ 226.01 million $ 38.59 million
May 2, 2025 $ 2.22
+0.65%
$ 234.39 million $ 44.83 million
May 1, 2025 $ 2.2
+2.85%
$ 232.88 million $ 41.66 million
Apr 30, 2025 $ 2.14
-1.39%
$ 226.42 million $ 43.28 million
Apr 29, 2025 $ 2.17
-2.17%
$ 229.6 million $ 32.78 million
Apr 28, 2025 $ 2.22
+1.85%
$ 234.7 million $ 44.71 million
Apr 27, 2025 $ 2.18
-4.32%
$ 230.38 million $ 56.62 million
Apr 26, 2025 $ 2.28
-0.59%
$ 240.75 million $ 45.52 million
Apr 25, 2025 $ 2.29
+2.21%
$ 242.17 million $ 44.65 million
Apr 24, 2025 $ 2.24
+0.35%
$ 236.94 million $ 40.06 million
Apr 23, 2025 $ 2.24
+0.47%
$ 236.1 million $ 39.96 million
Apr 22, 2025 $ 2.22
+6.66%
$ 234.95 million $ 45.1 million
Apr 21, 2025 $ 2.09
+0.12%
$ 220.22 million $ 37.21 million
Apr 20, 2025 $ 2.08
-2.49%
$ 219.96 million $ 38.1 million
Apr 19, 2025 $ 2.14
+0.39%
$ 225.57 million $ 45.66 million
Apr 18, 2025 $ 2.13
+6.94%
$ 224.7 million $ 107.35 million
Apr 17, 2025 $ 1.99
+1.18%
$ 210.11 million $ 40.36 million
Apr 16, 2025 $ 1.97
+1.37%
$ 207.66 million $ 70.4 million
Apr 15, 2025 $ 1.94
-0.56%
$ 204.85 million $ 55.84 million
Apr 14, 2025 $ 1.95
-1.55%
$ 206 million $ 40.92 million
Apr 13, 2025 $ 1.98
-1.79%
$ 209.19 million $ 50 million
Apr 12, 2025 $ 2.02
+4.26%
$ 212.97 million $ 34.57 million
Apr 11, 2025 $ 1.93
+2.76%
$ 204.26 million $ 34.02 million
Apr 10, 2025 $ 1.88
-0.77%
$ 198.82 million $ 40.54 million
Apr 9, 2025 $ 1.9
+11.27%
$ 200.33 million $ 51.17 million
Apr 8, 2025 $ 1.7
-1.71%
$ 180.03 million $ 35.79 million
Apr 7, 2025 $ 1.73
+0.23%
$ 183.18 million $ 49.41 million
Apr 6, 2025 $ 1.73
-8.32%
$ 182.73 million $ 36.99 million
Apr 5, 2025 $ 1.89
+0.02%
$ 199.23 million $ 27.28 million
Apr 4, 2025 $ 1.89
+1.24%
$ 199.16 million $ 31.15 million
Apr 3, 2025 $ 1.86
+1.04%
$ 196.74 million $ 34.88 million