QTUM Historical Data

QTUM Page 21
Download
Date Close Price change Market cap Trading volume
Nov 20, 2023 $ 3.29
+4.42%
$ 344.75 million $ 34.28 million
Nov 19, 2023 $ 3.15
+1.21%
$ 330.04 million $ 33.92 million
Nov 18, 2023 $ 3.11
-3.68%
$ 325.88 million $ 39.59 million
Nov 17, 2023 $ 3.22
+2.26%
$ 338.22 million $ 57.14 million
Nov 16, 2023 $ 3.15
-3.57%
$ 330.63 million $ 48.71 million
Nov 15, 2023 $ 3.27
+3.85%
$ 342.79 million $ 47.03 million
Nov 14, 2023 $ 3.15
+0.44%
$ 329.98 million $ 54.49 million
Nov 13, 2023 $ 3.13
-3.25%
$ 328.44 million $ 48.86 million
Nov 12, 2023 $ 3.24
+1.34%
$ 339.1 million $ 45.23 million
Nov 11, 2023 $ 3.19
-3.28%
$ 334.9 million $ 60.35 million
Nov 10, 2023 $ 3.3
+5.80%
$ 346.24 million $ 96.42 million
Nov 9, 2023 $ 3.12
-1.39%
$ 327.22 million $ 77.79 million
Nov 8, 2023 $ 3.16
+1.46%
$ 331.99 million $ 42.3 million
Nov 7, 2023 $ 3.12
-4.21%
$ 326.91 million $ 52.15 million
Nov 6, 2023 $ 3.25
+1.90%
$ 341.11 million $ 69.61 million
Nov 5, 2023 $ 3.19
+1.73%
$ 334.87 million $ 162.3 million
Nov 4, 2023 $ 3.14
+0.33%
$ 329.18 million $ 122.13 million
Nov 3, 2023 $ 3.13
-3.15%
$ 328.03 million $ 54.79 million
Nov 2, 2023 $ 3.23
-7.62%
$ 338.69 million $ 64.69 million
Nov 1, 2023 $ 3.49
+10.27%
$ 366.55 million $ 83.43 million
Oct 31, 2023 $ 3.17
+3.52%
$ 332.41 million $ 59.33 million
Oct 30, 2023 $ 3.06
+1.39%
$ 321.08 million $ 58.83 million
Oct 29, 2023 $ 3.02
-2.74%
$ 315.57 million $ 84.62 million
Oct 28, 2023 $ 3.1
+12.85%
$ 325.57 million $ 241.33 million
Oct 27, 2023 $ 2.75
+9.07%
$ 288.45 million $ 62.33 million
Oct 26, 2023 $ 2.52
+2.76%
$ 264.48 million $ 46.81 million
Oct 25, 2023 $ 2.45
-0.81%
$ 257.35 million $ 40.12 million
Oct 24, 2023 $ 2.47
+1.01%
$ 259.43 million $ 52.04 million
Oct 23, 2023 $ 2.45
+5.89%
$ 256.85 million $ 52.92 million
Oct 22, 2023 $ 2.31
+0.17%
$ 242.53 million $ 30.66 million
Oct 21, 2023 $ 2.31
+2.58%
$ 242.09 million $ 31.96 million
Oct 20, 2023 $ 2.25
+4.63%
$ 235.96 million $ 33.02 million
Oct 19, 2023 $ 2.15
-0.86%
$ 225.48 million $ 29.99 million
Oct 18, 2023 $ 2.17
-1.24%
$ 227.46 million $ 30.69 million
Oct 17, 2023 $ 2.2
-0.82%
$ 230.3 million $ 34.26 million
Oct 16, 2023 $ 2.21
+1.51%
$ 232.2 million $ 35.81 million
Oct 15, 2023 $ 2.18
+0.76%
$ 228.66 million $ 26.96 million
Oct 14, 2023 $ 2.16
+0.67%
$ 226.94 million $ 23.44 million
Oct 13, 2023 $ 2.15
+0.67%
$ 225.41 million $ 27.57 million
Oct 12, 2023 $ 2.14
+1.19%
$ 223.94 million $ 26.68 million
Oct 11, 2023 $ 2.11
-1.10%
$ 221.26 million $ 25.97 million
Oct 10, 2023 $ 2.13
-0.62%
$ 223.71 million $ 30.56 million
Oct 9, 2023 $ 2.15
-4.75%
$ 225.05 million $ 29.68 million
Oct 8, 2023 $ 2.25
-0.47%
$ 236.24 million $ 29.69 million
Oct 7, 2023 $ 2.26
-0.36%
$ 237.3 million $ 32.72 million
Oct 6, 2023 $ 2.27
+1.31%
$ 238.15 million $ 29.73 million
Oct 5, 2023 $ 2.24
+0.07%
$ 235.06 million $ 29.34 million
Oct 4, 2023 $ 2.24
+0.85%
$ 234.87 million $ 31.81 million
Oct 3, 2023 $ 2.22
-2.58%
$ 232.88 million $ 50.31 million
Oct 2, 2023 $ 2.28
-3.81%
$ 239.05 million $ 47.97 million