QTUM Historical Data

QTUM Page 27
Download
Date Close Price change Market cap Trading volume
Jan 24, 2023 $ 2.5
-4.42%
$ 260.63 million $ 64.73 million
Jan 23, 2023 $ 2.61
+2.80%
$ 272.66 million $ 43.39 million
Jan 22, 2023 $ 2.54
+1.23%
$ 265.24 million $ 50.24 million
Jan 21, 2023 $ 2.51
-0.38%
$ 262.01 million $ 48.38 million
Jan 20, 2023 $ 2.52
+8.67%
$ 262.96 million $ 40.76 million
Jan 19, 2023 $ 2.32
+4.11%
$ 241.98 million $ 37.77 million
Jan 18, 2023 $ 2.23
-6.17%
$ 232.42 million $ 62.25 million
Jan 17, 2023 $ 2.37
-0.09%
$ 247.73 million $ 50.86 million
Jan 16, 2023 $ 2.37
-1.75%
$ 247.99 million $ 44.31 million
Jan 15, 2023 $ 2.42
+0.84%
$ 252.37 million $ 45.54 million
Jan 14, 2023 $ 2.4
+4.24%
$ 250.23 million $ 54.24 million
Jan 13, 2023 $ 2.3
+4.69%
$ 240.11 million $ 44.92 million
Jan 12, 2023 $ 2.2
+2.94%
$ 229.27 million $ 56 million
Jan 11, 2023 $ 2.13
+1.65%
$ 222.71 million $ 38.59 million
Jan 10, 2023 $ 2.1
+1.82%
$ 219.1 million $ 48.54 million
Jan 9, 2023 $ 2.06
+2.29%
$ 215.17 million $ 42.77 million
Jan 8, 2023 $ 2.01
+2.47%
$ 210.32 million $ 31.28 million
Jan 7, 2023 $ 1.97
+0.21%
$ 205.29 million $ 32.22 million
Jan 6, 2023 $ 1.96
+1.50%
$ 204.87 million $ 28.27 million
Jan 5, 2023 $ 1.93
-0.71%
$ 201.82 million $ 31.84 million
Jan 4, 2023 $ 1.95
+2.92%
$ 203.25 million $ 39.44 million
Jan 3, 2023 $ 1.89
-0.91%
$ 197.42 million $ 34.76 million
Jan 2, 2023 $ 1.91
+1.55%
$ 199.25 million $ 37.67 million
Jan 1, 2023 $ 1.88
+2.38%
$ 196.21 million $ 42.97 million
Dec 31, 2022 $ 1.83
+0.34%
$ 191.6 million $ 33.62 million
Dec 30, 2022 $ 1.83
-0.64%
$ 190.95 million $ 46.85 million
Dec 29, 2022 $ 1.84
-1.15%
$ 192.24 million $ 55.62 million
Dec 28, 2022 $ 1.86
-2.58%
$ 194.48 million $ 37.06 million
Dec 27, 2022 $ 1.91
-2.74%
$ 199.62 million $ 41.77 million
Dec 26, 2022 $ 1.97
-0.51%
$ 205.23 million $ 33.34 million
Dec 25, 2022 $ 1.97
-1.43%
$ 206.24 million $ 33.74 million
Dec 24, 2022 $ 2
+0.33%
$ 209.26 million $ 24.92 million
Dec 23, 2022 $ 2
+0.37%
$ 208.59 million $ 42.75 million
Dec 22, 2022 $ 1.99
+0.63%
$ 207.86 million $ 48.84 million
Dec 21, 2022 $ 1.98
-2.03%
$ 206.61 million $ 38.62 million
Dec 20, 2022 $ 2.02
+5.75%
$ 210.86 million $ 44.59 million
Dec 19, 2022 $ 1.91
-6.01%
$ 199.42 million $ 45.74 million
Dec 18, 2022 $ 2.03
-1.26%
$ 212.12 million $ 31.16 million
Dec 17, 2022 $ 2.06
-3.30%
$ 214.83 million $ 53.15 million
Dec 16, 2022 $ 2.13
-10.08%
$ 222.19 million $ 57.27 million
Dec 15, 2022 $ 2.37
+0.21%
$ 247.07 million $ 69.04 million
Dec 14, 2022 $ 2.36
+2.30%
$ 246.55 million $ 49.76 million
Dec 13, 2022 $ 2.31
+3.84%
$ 241.05 million $ 48.66 million
Dec 12, 2022 $ 2.22
-1.40%
$ 232.15 million $ 41.72 million
Dec 11, 2022 $ 2.25
+1.90%
$ 235.44 million $ 64.91 million
Dec 10, 2022 $ 2.21
+1.71%
$ 231.06 million $ 75.47 million
Dec 9, 2022 $ 2.18
+0.58%
$ 227.21 million $ 54.84 million
Dec 8, 2022 $ 2.16
+1.82%
$ 225.91 million $ 63.8 million
Dec 7, 2022 $ 2.12
-3.97%
$ 221.86 million $ 47.48 million
Dec 6, 2022 $ 2.21
+1.41%
$ 231.12 million $ 40.08 million