QTUM Historical Data

QTUM Page 20
Download
Date Close Price change Market cap Trading volume
Jan 9, 2024 $ 3.01
-3.10%
$ 316.38 million $ 54.49 million
Jan 8, 2024 $ 3.11
+2.81%
$ 326.46 million $ 60.32 million
Jan 7, 2024 $ 3.02
-6.28%
$ 317.54 million $ 51.4 million
Jan 6, 2024 $ 3.23
+1.62%
$ 338.82 million $ 51.57 million
Jan 5, 2024 $ 3.18
-3.53%
$ 333.41 million $ 56.47 million
Jan 4, 2024 $ 3.29
-1.60%
$ 345.62 million $ 54.66 million
Jan 3, 2024 $ 3.35
-10.96%
$ 351.24 million $ 104.66 million
Jan 2, 2024 $ 3.76
+1.28%
$ 394.17 million $ 70.93 million
Jan 1, 2024 $ 3.71
-2.67%
$ 389.08 million $ 52.84 million
Dec 31, 2023 $ 3.81
+6.03%
$ 399.77 million $ 115.77 million
Dec 30, 2023 $ 3.59
+4.77%
$ 377.01 million $ 64 million
Dec 29, 2023 $ 3.43
-3.97%
$ 359.84 million $ 63.31 million
Dec 28, 2023 $ 3.57
-2.98%
$ 374.7 million $ 83.43 million
Dec 27, 2023 $ 3.68
+7.62%
$ 386.23 million $ 85.05 million
Dec 26, 2023 $ 3.42
-0.15%
$ 358.65 million $ 66.35 million
Dec 25, 2023 $ 3.42
+5.49%
$ 359.17 million $ 66.53 million
Dec 24, 2023 $ 3.24
-3.47%
$ 340.5 million $ 52.19 million
Dec 23, 2023 $ 3.36
-1.07%
$ 352.73 million $ 45.31 million
Dec 22, 2023 $ 3.4
-0.66%
$ 356.52 million $ 56.55 million
Dec 21, 2023 $ 3.42
+6.68%
$ 358.92 million $ 65.07 million
Dec 20, 2023 $ 3.21
+3.50%
$ 336.61 million $ 47.65 million
Dec 19, 2023 $ 3.1
-1.35%
$ 325.21 million $ 41.26 million
Dec 18, 2023 $ 3.14
-1.61%
$ 329.19 million $ 50.05 million
Dec 17, 2023 $ 3.18
-1.91%
$ 334.15 million $ 45.55 million
Dec 16, 2023 $ 3.25
+1.77%
$ 340.65 million $ 42.34 million
Dec 15, 2023 $ 3.19
-3.21%
$ 334.69 million $ 43.13 million
Dec 14, 2023 $ 3.29
+0.27%
$ 345.78 million $ 47.29 million
Dec 13, 2023 $ 3.29
+2.50%
$ 344.83 million $ 54.18 million
Dec 12, 2023 $ 3.21
+0.75%
$ 336.54 million $ 51.4 million
Dec 11, 2023 $ 3.18
-9.03%
$ 334.03 million $ 72.42 million
Dec 10, 2023 $ 3.5
-1.77%
$ 367.16 million $ 57.56 million
Dec 9, 2023 $ 3.56
+2.30%
$ 373.67 million $ 74.16 million
Dec 8, 2023 $ 3.48
+3.37%
$ 365.17 million $ 62.29 million
Dec 7, 2023 $ 3.37
+3.25%
$ 353.36 million $ 67.34 million
Dec 6, 2023 $ 3.26
+0.27%
$ 342.34 million $ 63.01 million
Dec 5, 2023 $ 3.25
+1.71%
$ 341.29 million $ 58.39 million
Dec 4, 2023 $ 3.2
+0.32%
$ 335.53 million $ 57.43 million
Dec 3, 2023 $ 3.19
+0.93%
$ 334.3 million $ 51.85 million
Dec 2, 2023 $ 3.16
+2.13%
$ 331.16 million $ 37.54 million
Dec 1, 2023 $ 3.09
+0.60%
$ 324.03 million $ 33.34 million
Nov 30, 2023 $ 3.07
-0.48%
$ 321.94 million $ 33.97 million
Nov 29, 2023 $ 3.08
-0.06%
$ 323.27 million $ 38.78 million
Nov 28, 2023 $ 3.08
-0.91%
$ 323.35 million $ 41.22 million
Nov 27, 2023 $ 3.11
-4.50%
$ 326.14 million $ 50.43 million
Nov 26, 2023 $ 3.25
-4.75%
$ 341.44 million $ 51.21 million
Nov 25, 2023 $ 3.42
+7.40%
$ 358.4 million $ 78.04 million
Nov 24, 2023 $ 3.18
+2.87%
$ 333.51 million $ 41.57 million
Nov 23, 2023 $ 3.09
-0.54%
$ 324.16 million $ 35.52 million
Nov 22, 2023 $ 3.11
+5.08%
$ 325.77 million $ 42.08 million
Nov 21, 2023 $ 2.95
-10.18%
$ 309.87 million $ 47.69 million