QTUM Historical Data

QTUM Page 15
Download
Date Close Price change Market cap Trading volume
Sep 14, 2024 $ 2.31
-0.28%
$ 243.22 million $ 28.4 million
Sep 13, 2024 $ 2.32
+2.13%
$ 243.95 million $ 25.46 million
Sep 12, 2024 $ 2.27
+1.76%
$ 238.83 million $ 24.37 million
Sep 11, 2024 $ 2.23
-1.87%
$ 234.69 million $ 23.7 million
Sep 10, 2024 $ 2.27
+0.28%
$ 238.92 million $ 25.02 million
Sep 9, 2024 $ 2.26
+3.21%
$ 238.25 million $ 26.21 million
Sep 8, 2024 $ 2.19
+3.48%
$ 230.83 million $ 24.47 million
Sep 7, 2024 $ 2.12
+1.83%
$ 223.05 million $ 24.68 million
Sep 6, 2024 $ 2.08
-3.20%
$ 219 million $ 28.45 million
Sep 5, 2024 $ 2.15
-1.51%
$ 226.24 million $ 26.38 million
Sep 4, 2024 $ 2.18
+1.00%
$ 229.85 million $ 25.25 million
Sep 3, 2024 $ 2.16
-3.69%
$ 227.56 million $ 23.6 million
Sep 2, 2024 $ 2.24
+3.69%
$ 236.3 million $ 28.53 million
Sep 1, 2024 $ 2.16
-4.96%
$ 227.89 million $ 26.93 million
Aug 31, 2024 $ 2.28
-2.67%
$ 239.72 million $ 22.88 million
Aug 30, 2024 $ 2.34
+1.43%
$ 246.29 million $ 27.92 million
Aug 29, 2024 $ 2.31
+0.45%
$ 242.7 million $ 27.12 million
Aug 28, 2024 $ 2.29
-2.33%
$ 241.6 million $ 28.31 million
Aug 27, 2024 $ 2.35
-6.06%
$ 247.33 million $ 29.91 million
Aug 26, 2024 $ 2.5
-5.59%
$ 263.32 million $ 28.56 million
Aug 25, 2024 $ 2.65
-0.44%
$ 278.88 million $ 27.12 million
Aug 24, 2024 $ 2.66
+1.33%
$ 280.11 million $ 27.27 million
Aug 23, 2024 $ 2.63
+4.22%
$ 276.43 million $ 27.65 million
Aug 22, 2024 $ 2.52
+0.24%
$ 265.24 million $ 25.44 million
Aug 21, 2024 $ 2.51
+4.23%
$ 264.61 million $ 27.72 million
Aug 20, 2024 $ 2.41
+2.87%
$ 253.86 million $ 32.59 million
Aug 19, 2024 $ 2.34
+5.90%
$ 246.8 million $ 29.27 million
Aug 18, 2024 $ 2.21
-0.86%
$ 233.04 million $ 24.56 million
Aug 17, 2024 $ 2.23
+0.14%
$ 235.04 million $ 26.97 million
Aug 16, 2024 $ 2.23
-0.20%
$ 234.73 million $ 34.46 million
Aug 15, 2024 $ 2.23
-5.37%
$ 235.13 million $ 34.56 million
Aug 14, 2024 $ 2.36
+5.66%
$ 248.47 million $ 64.58 million
Aug 13, 2024 $ 2.23
+1.28%
$ 235.17 million $ 26.2 million
Aug 12, 2024 $ 2.21
+4.16%
$ 232.18 million $ 26.51 million
Aug 11, 2024 $ 2.12
-5.65%
$ 222.97 million $ 23.65 million
Aug 10, 2024 $ 2.24
+0.77%
$ 236.32 million $ 24.06 million
Aug 9, 2024 $ 2.23
-1.19%
$ 234.52 million $ 27.14 million
Aug 8, 2024 $ 2.25
+10.12%
$ 237.35 million $ 30.5 million
Aug 7, 2024 $ 2.05
-0.71%
$ 215.53 million $ 31.55 million
Aug 6, 2024 $ 2.06
+3.26%
$ 216.72 million $ 33.89 million
Aug 5, 2024 $ 1.99
-7.21%
$ 209.87 million $ 51.62 million
Aug 4, 2024 $ 2.15
-2.42%
$ 225.81 million $ 30.84 million
Aug 3, 2024 $ 2.19
-6.64%
$ 231.04 million $ 34.37 million
Aug 2, 2024 $ 2.35
-7.09%
$ 247.46 million $ 35.31 million
Aug 1, 2024 $ 2.53
-1.33%
$ 266.53 million $ 32.26 million
Jul 31, 2024 $ 2.57
-3.98%
$ 270.45 million $ 29.09 million
Jul 30, 2024 $ 2.68
-2.99%
$ 281.58 million $ 31.85 million
Jul 29, 2024 $ 2.74
+1.53%
$ 288.56 million $ 34.5 million
Jul 28, 2024 $ 2.7
-1.17%
$ 284.25 million $ 34.18 million
Jul 27, 2024 $ 2.73
+5.07%
$ 287.65 million $ 39.36 million