QTUM Historical Data

QTUM Page 29
Download
Date Close Price change Market cap Trading volume
Oct 16, 2022 $ 2.67
+1.35%
$ 278.85 million $ 70.59 million
Oct 15, 2022 $ 2.64
+0.46%
$ 275.09 million $ 60.19 million
Oct 14, 2022 $ 2.62
-1.38%
$ 273.82 million $ 235.59 million
Oct 13, 2022 $ 2.66
-1.78%
$ 277.65 million $ 133.71 million
Oct 12, 2022 $ 2.71
+0.76%
$ 282.67 million $ 47.42 million
Oct 11, 2022 $ 2.69
-2.41%
$ 280.52 million $ 60.67 million
Oct 10, 2022 $ 2.75
-3.85%
$ 287.45 million $ 88.58 million
Oct 9, 2022 $ 2.86
+1.20%
$ 298.96 million $ 61.97 million
Oct 8, 2022 $ 2.83
+0.63%
$ 295.39 million $ 59.4 million
Oct 7, 2022 $ 2.81
-0.65%
$ 293.53 million $ 63.9 million
Oct 6, 2022 $ 2.83
-1.59%
$ 295.46 million $ 54.19 million
Oct 5, 2022 $ 2.88
-0.92%
$ 300.23 million $ 69.26 million
Oct 4, 2022 $ 2.9
+1.55%
$ 303 million $ 97.23 million
Oct 3, 2022 $ 2.86
+3.26%
$ 298.38 million $ 52.29 million
Oct 2, 2022 $ 2.77
-2.70%
$ 288.95 million $ 46.42 million
Oct 1, 2022 $ 2.85
-0.05%
$ 297.02 million $ 58.46 million
Sep 30, 2022 $ 2.85
-0.54%
$ 297.17 million $ 57.71 million
Sep 29, 2022 $ 2.86
+0.42%
$ 298.8 million $ 78.65 million
Sep 28, 2022 $ 2.85
-1.14%
$ 297.55 million $ 61.36 million
Sep 27, 2022 $ 2.88
+1.59%
$ 301.02 million $ 90.57 million
Sep 26, 2022 $ 2.84
+1.77%
$ 296.27 million $ 60.46 million
Sep 25, 2022 $ 2.79
-2.04%
$ 291.11 million $ 51.45 million
Sep 24, 2022 $ 2.85
-2.25%
$ 297.21 million $ 57.64 million
Sep 23, 2022 $ 2.91
+0.23%
$ 304.01 million $ 55.14 million
Sep 22, 2022 $ 2.91
+5.39%
$ 303.28 million $ 54.75 million
Sep 21, 2022 $ 2.76
-3.92%
$ -- $ 58.88 million
Sep 20, 2022 $ 2.87
-1.91%
$ 299.51 million $ 73.35 million
Sep 19, 2022 $ 2.93
+2.58%
$ 305.35 million $ 70.66 million
Sep 18, 2022 $ 2.85
-7.42%
$ 297.64 million $ 52.28 million
Sep 17, 2022 $ 3.08
+2.74%
$ 321.49 million $ 69.71 million
Sep 16, 2022 $ 3
+0.46%
$ 312.95 million $ 101.31 million
Sep 15, 2022 $ 2.99
-3.45%
$ 311.47 million $ 124.14 million
Sep 14, 2022 $ 3.09
+2.28%
$ 322.61 million $ 65.48 million
Sep 13, 2022 $ 3.02
-8.23%
$ 315.44 million $ 114.18 million
Sep 12, 2022 $ 3.3
-0.04%
$ 343.76 million $ 559.93 million
Sep 11, 2022 $ 3.3
-1.84%
$ 343.91 million $ 314.09 million
Sep 10, 2022 $ 3.36
+0.20%
$ 350.32 million $ 202.37 million
Sep 9, 2022 $ 3.35
+5.93%
$ 349.6 million $ 58.52 million
Sep 8, 2022 $ 3.16
+2.20%
$ 330.03 million $ 59.86 million
Sep 7, 2022 $ 3.1
+3.53%
$ 322.9 million $ 41.23 million
Sep 6, 2022 $ 2.99
-10.75%
$ 311.88 million $ 54.26 million
Sep 5, 2022 $ 3.35
+3.69%
$ 349.43 million $ 59.56 million
Sep 4, 2022 $ 3.23
+2.53%
$ 336.96 million $ 38.65 million
Sep 3, 2022 $ 3.15
+0.43%
$ 328.61 million $ 35.93 million
Sep 2, 2022 $ 3.14
-1.74%
$ 327.21 million $ 49.35 million
Sep 1, 2022 $ 3.19
+2.30%
$ 332.97 million $ 49.17 million
Aug 31, 2022 $ 3.12
+0.20%
$ 325.48 million $ 46.3 million
Aug 30, 2022 $ 3.11
-2.83%
$ 324.82 million $ 56.6 million
Aug 29, 2022 $ 3.2
+6.98%
$ 334.27 million $ 52.51 million
Aug 28, 2022 $ 3
-3.93%
$ 312.41 million $ 59.77 million