QTUM Historical Data

QTUM Page 24
Download
Date Close Price change Market cap Trading volume
Jun 23, 2023 $ 2.41
+7.15%
$ 251.55 million $ 51.35 million
Jun 22, 2023 $ 2.25
-0.49%
$ 234.76 million $ 26.52 million
Jun 21, 2023 $ 2.26
+5.99%
$ 235.7 million $ 44.58 million
Jun 20, 2023 $ 2.13
+3.45%
$ 222.34 million $ 31.97 million
Jun 19, 2023 $ 2.05
+0.13%
$ 214.38 million $ 19.74 million
Jun 18, 2023 $ 2.05
-1.62%
$ 214.1 million $ 20.28 million
Jun 17, 2023 $ 2.08
+0.55%
$ 217.63 million $ 25.69 million
Jun 16, 2023 $ 2.07
+0.85%
$ 216.45 million $ 34.27 million
Jun 15, 2023 $ 2.06
+2.34%
$ 214.63 million $ 30.64 million
Jun 14, 2023 $ 2.01
-5.39%
$ 209.55 million $ 26.66 million
Jun 13, 2023 $ 2.12
-0.31%
$ 221.4 million $ 23.77 million
Jun 12, 2023 $ 2.12
+0.46%
$ 221.9 million $ 24.93 million
Jun 11, 2023 $ 2.12
+1.09%
$ 220.9 million $ 24.23 million
Jun 10, 2023 $ 2.09
-10.59%
$ 218.52 million $ 33.98 million
Jun 9, 2023 $ 2.34
-0.78%
$ 244.56 million $ 26.16 million
Jun 8, 2023 $ 2.36
-0.61%
$ 246.33 million $ 31.95 million
Jun 7, 2023 $ 2.37
-5.61%
$ 247.82 million $ 36.12 million
Jun 6, 2023 $ 2.51
+1.72%
$ 262.24 million $ 35.31 million
Jun 5, 2023 $ 2.47
-7.99%
$ 257.69 million $ 30.44 million
Jun 4, 2023 $ 2.68
-0.13%
$ 279.51 million $ 25.45 million
Jun 3, 2023 $ 2.68
+1.17%
$ 279.86 million $ 35.04 million
Jun 2, 2023 $ 2.65
+2.58%
$ 276.62 million $ 27.4 million
Jun 1, 2023 $ 2.58
-1.49%
$ 269.81 million $ 28.2 million
May 31, 2023 $ 2.62
-3.10%
$ 273.7 million $ 42.47 million
May 30, 2023 $ 2.7
-1.20%
$ 282.42 million $ 41.26 million
May 29, 2023 $ 2.74
-1.77%
$ 285.79 million $ 43.84 million
May 28, 2023 $ 2.79
+1.04%
$ 291.2 million $ 35.77 million
May 27, 2023 $ 2.76
+5.26%
$ 288.42 million $ 40 million
May 26, 2023 $ 2.62
+0.97%
$ 273.66 million $ 31.82 million
May 25, 2023 $ 2.6
-5.83%
$ 271.07 million $ 45.03 million
May 24, 2023 $ 2.76
+1.52%
$ 287.94 million $ 46.24 million
May 23, 2023 $ 2.72
+2.80%
$ 283.56 million $ 42.38 million
May 22, 2023 $ 2.64
+2.14%
$ 275.66 million $ 40.37 million
May 21, 2023 $ 2.58
-3.71%
$ 269.95 million $ 29.31 million
May 20, 2023 $ 2.68
+1.02%
$ 279.92 million $ 23.35 million
May 19, 2023 $ 2.66
+0.84%
$ 277.32 million $ 29.26 million
May 18, 2023 $ 2.64
-1.49%
$ 275.18 million $ 26.39 million
May 17, 2023 $ 2.68
+2.49%
$ 279.55 million $ 37.45 million
May 16, 2023 $ 2.61
-0.32%
$ 272.64 million $ 33.99 million
May 15, 2023 $ 2.62
-0.91%
$ 273.63 million $ 37.5 million
May 14, 2023 $ 2.65
+0.98%
$ 276.35 million $ 33.72 million
May 13, 2023 $ 2.62
+0.52%
$ 273.95 million $ 34.45 million
May 12, 2023 $ 2.61
+1.94%
$ 272.31 million $ 43.69 million
May 11, 2023 $ 2.56
-3.40%
$ 267.22 million $ 44.09 million
May 10, 2023 $ 2.65
+1.39%
$ 276.78 million $ 49.48 million
May 9, 2023 $ 2.61
+1.50%
$ 273.07 million $ 41.32 million
May 8, 2023 $ 2.58
-6.13%
$ 268.93 million $ 47.06 million
May 7, 2023 $ 2.75
-1.50%
$ 286.79 million $ 36.53 million
May 6, 2023 $ 2.79
-2.61%
$ 290.98 million $ 40.55 million
May 5, 2023 $ 2.86
+1.62%
$ 299.07 million $ 39.11 million