QTUM Historical Data

QTUM Page 28
Download
Date Close Price change Market cap Trading volume
Dec 5, 2022 $ 2.18
-0.78%
$ 227.88 million $ 56.67 million
Dec 4, 2022 $ 2.2
+0.43%
$ 229.67 million $ 39.62 million
Dec 3, 2022 $ 2.19
-2.24%
$ 228.8 million $ 34.11 million
Dec 2, 2022 $ 2.24
+1.31%
$ 234.03 million $ 37.28 million
Dec 1, 2022 $ 2.21
-1.05%
$ 231.03 million $ 49.55 million
Nov 30, 2022 $ 2.24
+4.33%
$ 233.48 million $ 57.42 million
Nov 29, 2022 $ 2.14
+1.18%
$ 223.79 million $ 49.23 million
Nov 28, 2022 $ 2.12
-2.51%
$ 221.19 million $ 33.71 million
Nov 27, 2022 $ 2.17
+0.07%
$ 226.67 million $ 33.67 million
Nov 26, 2022 $ 2.17
-0.35%
$ 226.48 million $ 52.98 million
Nov 25, 2022 $ 2.18
+0.95%
$ 227.25 million $ 44.03 million
Nov 24, 2022 $ 2.16
+0.58%
$ 225.09 million $ 52.17 million
Nov 23, 2022 $ 2.14
+4.22%
$ 223.71 million $ 51.27 million
Nov 22, 2022 $ 2.06
+1.81%
$ 214.7 million $ 34.23 million
Nov 21, 2022 $ 2.02
-1.81%
$ 210.8 million $ 59.8 million
Nov 20, 2022 $ 2.06
-3.03%
$ 214.69 million $ 116.69 million
Nov 19, 2022 $ 2.12
+2.62%
$ 221.24 million $ 48.78 million
Nov 18, 2022 $ 2.06
+1.85%
$ 215.61 million $ 54.71 million
Nov 17, 2022 $ 2.03
-1.04%
$ 211.66 million $ 62.54 million
Nov 16, 2022 $ 2.05
-1.88%
$ 213.89 million $ 61.97 million
Nov 15, 2022 $ 2.09
+3.20%
$ 217.97 million $ 56.35 million
Nov 14, 2022 $ 2.02
+0.44%
$ 211.18 million $ 49.66 million
Nov 13, 2022 $ 2.01
-3.34%
$ 210.24 million $ 99.52 million
Nov 12, 2022 $ 2.08
-5.76%
$ 217.62 million $ 51.61 million
Nov 11, 2022 $ 2.21
-5.04%
$ 230.85 million $ 86.79 million
Nov 10, 2022 $ 2.33
+17.29%
$ 243.15 million $ 99.07 million
Nov 9, 2022 $ 1.99
-19.23%
$ 207.34 million $ 113.63 million
Nov 8, 2022 $ 2.46
-14.92%
$ 256.75 million $ 77.69 million
Nov 7, 2022 $ 2.89
+0.76%
$ 301.75 million $ 62.2 million
Nov 6, 2022 $ 2.87
-5.37%
$ 299.45 million $ 55.35 million
Nov 5, 2022 $ 3.03
+0.97%
$ 316.45 million $ 53.56 million
Nov 4, 2022 $ 3
+6.50%
$ 313.37 million $ 57.25 million
Nov 3, 2022 $ 2.82
+1.75%
$ 294.26 million $ 69.73 million
Nov 2, 2022 $ 2.77
-1.59%
$ 289.21 million $ 73.42 million
Nov 1, 2022 $ 2.82
-1.74%
$ 293.89 million $ 67.32 million
Oct 31, 2022 $ 2.87
+0.00%
$ 299.09 million $ 51.25 million
Oct 30, 2022 $ 2.87
-2.22%
$ 299.11 million $ 58.45 million
Oct 29, 2022 $ 2.93
+1.39%
$ 305.87 million $ 59.87 million
Oct 28, 2022 $ 2.89
+3.67%
$ 301.66 million $ 59.97 million
Oct 27, 2022 $ 2.79
-2.19%
$ 291 million $ 59.17 million
Oct 26, 2022 $ 2.85
+2.67%
$ 297.51 million $ 10.78 billion
Oct 25, 2022 $ 2.78
+3.30%
$ 289.75 million $ 60.09 million
Oct 24, 2022 $ 2.69
-2.12%
$ 280.49 million $ 54.94 million
Oct 23, 2022 $ 2.75
+2.93%
$ 286.58 million $ 48.35 million
Oct 22, 2022 $ 2.67
+1.61%
$ 278.42 million $ 60.34 million
Oct 21, 2022 $ 2.63
+0.83%
$ 274.02 million $ 45.18 million
Oct 20, 2022 $ 2.6
+0.38%
$ 271.76 million $ 45.64 million
Oct 19, 2022 $ 2.59
-3.54%
$ 270.62 million $ 45.33 million
Oct 18, 2022 $ 2.69
-1.48%
$ 280.55 million $ 63.52 million
Oct 17, 2022 $ 2.73
+2.12%
$ 284.76 million $ 69.79 million