QTUM Historical Data

QTUM Page 26
Download
Date Close Price change Market cap Trading volume
Mar 15, 2023 $ 2.77
-6.04%
$ 289.45 million $ 65.35 million
Mar 14, 2023 $ 2.95
+2.85%
$ 307.87 million $ 92.29 million
Mar 13, 2023 $ 2.87
+5.82%
$ 299.38 million $ 68.28 million
Mar 12, 2023 $ 2.71
+8.29%
$ 282.63 million $ 40.74 million
Mar 11, 2023 $ 2.5
-0.61%
$ 260.96 million $ 49.47 million
Mar 10, 2023 $ 2.51
-2.16%
$ 262.51 million $ 58.29 million
Mar 9, 2023 $ 2.57
-7.62%
$ 268.27 million $ 46.62 million
Mar 8, 2023 $ 2.78
-5.08%
$ 290.49 million $ 49.2 million
Mar 7, 2023 $ 2.93
-3.52%
$ 306.33 million $ 46.11 million
Mar 6, 2023 $ 3.04
+2.92%
$ 317.54 million $ 50.65 million
Mar 5, 2023 $ 2.95
-1.24%
$ 308.52 million $ 40.54 million
Mar 4, 2023 $ 2.99
-2.12%
$ 312.59 million $ 45.85 million
Mar 3, 2023 $ 3.06
-6.09%
$ 319.38 million $ 57.71 million
Mar 2, 2023 $ 3.26
-3.70%
$ 340.03 million $ 45.43 million
Mar 1, 2023 $ 3.38
+5.02%
$ 353.27 million $ 61.4 million
Feb 28, 2023 $ 3.22
-7.42%
$ 336.45 million $ 61.65 million
Feb 27, 2023 $ 3.48
+2.25%
$ 363.4 million $ 93.93 million
Feb 26, 2023 $ 3.4
+4.00%
$ 355.45 million $ 59.76 million
Feb 25, 2023 $ 3.27
+1.54%
$ 341.8 million $ 53.57 million
Feb 24, 2023 $ 3.22
-7.14%
$ 336.58 million $ 77.28 million
Feb 23, 2023 $ 3.47
-5.25%
$ 362.45 million $ 91.25 million
Feb 22, 2023 $ 3.66
+0.72%
$ 382.54 million $ 98.08 million
Feb 21, 2023 $ 3.64
-1.80%
$ 379.78 million $ 187.74 million
Feb 20, 2023 $ 3.7
+14.60%
$ 386.75 million $ 205.46 million
Feb 19, 2023 $ 3.23
+4.80%
$ 337.49 million $ 107.61 million
Feb 18, 2023 $ 3.08
+0.32%
$ 322.03 million $ 63.5 million
Feb 17, 2023 $ 3.07
+8.37%
$ 321.04 million $ 76.09 million
Feb 16, 2023 $ 2.84
-0.98%
$ 296.23 million $ 122.93 million
Feb 15, 2023 $ 2.86
+6.71%
$ 299.18 million $ 54.64 million
Feb 14, 2023 $ 2.68
+2.35%
$ 280.39 million $ 57.43 million
Feb 13, 2023 $ 2.62
-2.92%
$ 274.09 million $ 50.7 million
Feb 12, 2023 $ 2.7
-1.43%
$ 282.33 million $ 51.1 million
Feb 11, 2023 $ 2.74
-0.18%
$ 286.46 million $ 42.13 million
Feb 10, 2023 $ 2.75
+3.09%
$ 286.96 million $ 100.45 million
Feb 9, 2023 $ 2.66
-8.93%
$ 278.19 million $ 125.68 million
Feb 8, 2023 $ 2.93
-1.27%
$ 305.51 million $ 58.29 million
Feb 7, 2023 $ 2.96
+4.07%
$ 309.46 million $ 53.41 million
Feb 6, 2023 $ 2.85
+0.86%
$ 297.38 million $ 57.69 million
Feb 5, 2023 $ 2.82
-0.45%
$ 294.82 million $ 94.88 million
Feb 4, 2023 $ 2.84
+1.48%
$ 296.14 million $ 47.85 million
Feb 3, 2023 $ 2.79
+2.07%
$ 291.74 million $ 44.04 million
Feb 2, 2023 $ 2.74
-0.51%
$ 285.8 million $ 61.89 million
Feb 1, 2023 $ 2.75
+2.50%
$ 287.25 million $ 67.94 million
Jan 31, 2023 $ 2.68
-2.34%
$ 280.25 million $ 57.04 million
Jan 30, 2023 $ 2.75
+0.62%
$ 286.94 million $ 130.15 million
Jan 29, 2023 $ 2.73
+3.28%
$ 285.11 million $ 66.82 million
Jan 28, 2023 $ 2.64
-2.62%
$ 275.97 million $ 45.15 million
Jan 27, 2023 $ 2.71
+2.88%
$ 283.37 million $ 58.54 million
Jan 26, 2023 $ 2.64
+2.75%
$ 275.68 million $ 57.59 million
Jan 25, 2023 $ 2.57
+3.00%
$ 268.55 million $ 54.09 million