QTUM Historical Data

QTUM Page 11
Download
Date Close Price change Market cap Trading volume
Apr 2, 2025 $ 1.84
-6.89%
$ 194.72 million $ 39.71 million
Apr 1, 2025 $ 1.98
+3.15%
$ 209.12 million $ 34.2 million
Mar 31, 2025 $ 1.92
-1.57%
$ 202.72 million $ 35.37 million
Mar 30, 2025 $ 1.95
+0.29%
$ 205.83 million $ 32.96 million
Mar 29, 2025 $ 1.94
-5.42%
$ 205.23 million $ 37.55 million
Mar 28, 2025 $ 2.06
-6.91%
$ 217.03 million $ 42.63 million
Mar 27, 2025 $ 2.21
-0.08%
$ 233.07 million $ 41.4 million
Mar 26, 2025 $ 2.21
-1.57%
$ 233.09 million $ 35.93 million
Mar 25, 2025 $ 2.24
+0.44%
$ 236.83 million $ 34.47 million
Mar 24, 2025 $ 2.23
+3.68%
$ 235.77 million $ 37.44 million
Mar 23, 2025 $ 2.15
+0.40%
$ 227.42 million $ 37.74 million
Mar 22, 2025 $ 2.15
-0.19%
$ 226.49 million $ 34.85 million
Mar 21, 2025 $ 2.15
-3.52%
$ 226.47 million $ 38.55 million
Mar 20, 2025 $ 2.22
-3.12%
$ 234.74 million $ 51.56 million
Mar 19, 2025 $ 2.3
+2.80%
$ 242.31 million $ 62.28 million
Mar 18, 2025 $ 2.23
+0.81%
$ 235.7 million $ 42.79 million
Mar 17, 2025 $ 2.22
+4.83%
$ 233.83 million $ 42.07 million
Mar 16, 2025 $ 2.11
-4.30%
$ 223.07 million $ 44.94 million
Mar 15, 2025 $ 2.21
+2.64%
$ 233.11 million $ 39.45 million
Mar 14, 2025 $ 2.15
+2.44%
$ 226.87 million $ 40.16 million
Mar 13, 2025 $ 2.1
-2.01%
$ 221.46 million $ 41.45 million
Mar 12, 2025 $ 2.14
+1.33%
$ 226.01 million $ 41.31 million
Mar 11, 2025 $ 2.11
+5.74%
$ 222.98 million $ 37.68 million
Mar 10, 2025 $ 2
-2.87%
$ 210.87 million $ 42.01 million
Mar 9, 2025 $ 2.06
-8.47%
$ 217.13 million $ 35.85 million
Mar 8, 2025 $ 2.25
-2.87%
$ 237.18 million $ 35.65 million
Mar 7, 2025 $ 2.31
-0.53%
$ 244.17 million $ 47.5 million
Mar 6, 2025 $ 2.33
-1.98%
$ 245.47 million $ 37.85 million
Mar 5, 2025 $ 2.37
+1.34%
$ 250.43 million $ 41.09 million
Mar 4, 2025 $ 2.34
+1.52%
$ 247.13 million $ 43.46 million
Mar 3, 2025 $ 2.31
-15.46%
$ 243.42 million $ 52.05 million
Mar 2, 2025 $ 2.73
+7.57%
$ 287.89 million $ 48.95 million
Mar 1, 2025 $ 2.54
-0.62%
$ 267.61 million $ 37.68 million
Feb 28, 2025 $ 2.55
-1.64%
$ 269.28 million $ 45.61 million
Feb 27, 2025 $ 2.59
+1.01%
$ 273.77 million $ 44.25 million
Feb 26, 2025 $ 2.57
-2.93%
$ 270.99 million $ 46.53 million
Feb 25, 2025 $ 2.65
-0.12%
$ 279.16 million $ 52.29 million
Feb 24, 2025 $ 2.65
-12.11%
$ 279.48 million $ 45.67 million
Feb 23, 2025 $ 3.01
-2.40%
$ 318.02 million $ 40.73 million
Feb 22, 2025 $ 3.09
-0.08%
$ 325.84 million $ 49.78 million
Feb 21, 2025 $ 3.09
-6.07%
$ 326.01 million $ 56.29 million
Feb 20, 2025 $ 3.29
+0.88%
$ 347.06 million $ 56.11 million
Feb 19, 2025 $ 3.26
+4.23%
$ 344.02 million $ 91.98 million
Feb 18, 2025 $ 3.13
-6.45%
$ 330.06 million $ 107.84 million
Feb 17, 2025 $ 3.34
+3.74%
$ 352.83 million $ 85.47 million
Feb 16, 2025 $ 3.22
-2.63%
$ 340.07 million $ 57.09 million
Feb 15, 2025 $ 3.31
-2.52%
$ 349.3 million $ 91.31 million
Feb 14, 2025 $ 3.4
+3.18%
$ 358.34 million $ 97.44 million
Feb 13, 2025 $ 3.29
-2.78%
$ 347.31 million $ 91.27 million
Feb 12, 2025 $ 3.39
+2.53%
$ 357.26 million $ 237.5 million