QTUM Historical Data

QTUM Page 18
Download
Date Close Price change Market cap Trading volume
Apr 18, 2024 $ 4.01
+6.09%
$ 421.65 million $ 75.61 million
Apr 17, 2024 $ 3.78
-6.30%
$ 397.44 million $ 69.8 million
Apr 16, 2024 $ 4.03
-3.57%
$ 423.86 million $ 81.77 million
Apr 15, 2024 $ 4.18
-2.25%
$ 439.65 million $ 144.6 million
Apr 14, 2024 $ 4.28
+13.77%
$ 449.87 million $ 126.08 million
Apr 13, 2024 $ 3.76
-18.07%
$ 395.42 million $ 123.86 million
Apr 12, 2024 $ 4.59
-11.32%
$ 482.6 million $ 220.79 million
Apr 11, 2024 $ 5.18
+1.72%
$ 544.2 million $ 248.23 million
Apr 10, 2024 $ 5.09
+11.66%
$ 535 million $ 283.67 million
Apr 9, 2024 $ 4.56
-10.16%
$ 479.14 million $ 106.24 million
Apr 8, 2024 $ 5.07
+15.77%
$ 533.3 million $ 202.04 million
Apr 7, 2024 $ 4.38
+1.15%
$ 460.76 million $ 47.88 million
Apr 6, 2024 $ 4.34
+2.15%
$ 455.63 million $ 41.82 million
Apr 5, 2024 $ 4.24
-0.85%
$ 445.66 million $ 49.72 million
Apr 4, 2024 $ 4.28
+4.28%
$ 449.51 million $ 45.82 million
Apr 3, 2024 $ 4.1
-1.81%
$ 431.05 million $ 56.39 million
Apr 2, 2024 $ 4.18
-7.51%
$ 438.97 million $ 59.61 million
Apr 1, 2024 $ 4.52
-7.66%
$ 474.66 million $ 66.02 million
Mar 31, 2024 $ 4.89
+3.22%
$ 514.04 million $ 49.34 million
Mar 30, 2024 $ 4.74
-3.44%
$ 498 million $ 52.43 million
Mar 29, 2024 $ 4.91
+1.53%
$ 515.75 million $ 78.09 million
Mar 28, 2024 $ 4.83
+5.43%
$ 507.97 million $ 62.8 million
Mar 27, 2024 $ 4.59
-3.89%
$ 481.82 million $ 68.25 million
Mar 26, 2024 $ 4.77
+4.80%
$ 501.31 million $ 74.1 million
Mar 25, 2024 $ 4.55
+2.70%
$ 478.39 million $ 57.82 million
Mar 24, 2024 $ 4.43
+3.56%
$ 465.81 million $ 55.51 million
Mar 23, 2024 $ 4.28
+3.31%
$ 449.79 million $ 49.81 million
Mar 22, 2024 $ 4.14
-2.88%
$ 435.37 million $ 53.21 million
Mar 21, 2024 $ 4.27
-0.25%
$ 448.24 million $ 57.26 million
Mar 20, 2024 $ 4.28
+10.27%
$ 449.35 million $ 71.45 million
Mar 19, 2024 $ 3.88
-10.78%
$ 407.5 million $ 77.21 million
Mar 18, 2024 $ 4.35
-5.99%
$ 456.73 million $ 73.32 million
Mar 17, 2024 $ 4.62
+3.99%
$ 485.8 million $ 77.75 million
Mar 16, 2024 $ 4.45
-10.40%
$ 467.17 million $ 84.98 million
Mar 15, 2024 $ 4.96
-4.16%
$ 521.37 million $ 127.55 million
Mar 14, 2024 $ 5.18
-5.39%
$ 544 million $ 106.57 million
Mar 13, 2024 $ 5.47
+2.18%
$ 574.98 million $ 116.18 million
Mar 12, 2024 $ 5.36
+1.98%
$ 562.7 million $ 125.18 million
Mar 11, 2024 $ 5.25
+5.01%
$ 551.76 million $ 99.2 million
Mar 10, 2024 $ 5
-3.95%
$ 525.42 million $ 95.63 million
Mar 9, 2024 $ 5.21
+2.93%
$ 546.99 million $ 101.01 million
Mar 8, 2024 $ 5.06
+0.73%
$ 531.42 million $ 114.29 million
Mar 7, 2024 $ 5.02
-0.32%
$ 527.56 million $ 101.14 million
Mar 6, 2024 $ 5.04
+3.02%
$ 529.25 million $ 120.4 million
Mar 5, 2024 $ 4.89
-7.33%
$ 513.73 million $ 524.58 million
Mar 4, 2024 $ 5.28
+26.00%
$ 554.38 million $ 957.85 million
Mar 3, 2024 $ 4.19
-3.21%
$ 439.97 million $ 82.56 million
Mar 2, 2024 $ 4.32
+10.15%
$ 454.13 million $ 128.09 million
Mar 1, 2024 $ 3.92
+7.65%
$ 412.28 million $ 69.97 million
Feb 29, 2024 $ 3.65
+2.23%
$ 383 million $ 89.33 million