QTUM Historical Data

QTUM Page 30
Download
Date Close Price change Market cap Trading volume
Aug 27, 2022 $ 3.12
+0.33%
$ 325.18 million $ 55.12 million
Aug 26, 2022 $ 3.11
-10.94%
$ 324.11 million $ 87.86 million
Aug 25, 2022 $ 3.49
+0.82%
$ 363.97 million $ 63.38 million
Aug 24, 2022 $ 3.46
-1.20%
$ 360.93 million $ 82.53 million
Aug 23, 2022 $ 3.5
+0.92%
$ 365.34 million $ 72.56 million
Aug 22, 2022 $ 3.47
-0.26%
$ 362.03 million $ 45.83 million
Aug 21, 2022 $ 3.48
+3.79%
$ 362.96 million $ 42.48 million
Aug 20, 2022 $ 3.35
-0.33%
$ 349.69 million $ 43.57 million
Aug 19, 2022 $ 3.37
-10.84%
$ 350.95 million $ 75.38 million
Aug 18, 2022 $ 3.77
-6.19%
$ 393.56 million $ 46.74 million
Aug 17, 2022 $ 4.02
+0.05%
$ 419.51 million $ 92.24 million
Aug 16, 2022 $ 4.02
-2.11%
$ 419.3 million $ 51.88 million
Aug 15, 2022 $ 4.11
-1.77%
$ 428.39 million $ 62.03 million
Aug 14, 2022 $ 4.18
-2.53%
$ 436.13 million $ 66.15 million
Aug 13, 2022 $ 4.29
+0.06%
$ 447.49 million $ 48.06 million
Aug 12, 2022 $ 4.29
+1.47%
$ 447.23 million $ 57.21 million
Aug 11, 2022 $ 4.23
+0.79%
$ 440.76 million $ 84.46 million
Aug 10, 2022 $ 4.19
+4.20%
$ 437.29 million $ 87.02 million
Aug 9, 2022 $ 4.02
-3.52%
$ 419.65 million $ 71.25 million
Aug 8, 2022 $ 4.17
+1.87%
$ 434.95 million $ 79.65 million
Aug 7, 2022 $ 4.1
-0.73%
$ 427 million $ 49.98 million
Aug 6, 2022 $ 4.13
+0.48%
$ 430.13 million $ 57.94 million
Aug 5, 2022 $ 4.11
+3.80%
$ 428.07 million $ 184.32 million
Aug 4, 2022 $ 3.96
+0.79%
$ 412.4 million $ 216.36 million
Aug 3, 2022 $ 3.92
-1.18%
$ 409.09 million $ 185.98 million
Aug 2, 2022 $ 3.97
-4.38%
$ 413.92 million $ 152.49 million
Aug 1, 2022 $ 4.15
+2.18%
$ 432.93 million $ 319.12 million
Jul 31, 2022 $ 4.06
-5.87%
$ 423.71 million $ 110.18 million
Jul 30, 2022 $ 4.32
-7.43%
$ 449.97 million $ 273.43 million
Jul 29, 2022 $ 4.66
+3.62%
$ 486.23 million $ 173.96 million
Jul 28, 2022 $ 4.5
+8.96%
$ 469.25 million $ 146.4 million
Jul 27, 2022 $ 4.13
+12.33%
$ 430.66 million $ 128.75 million
Jul 26, 2022 $ 3.68
+11.85%
$ 383.38 million $ 96.96 million
Jul 25, 2022 $ 3.29
-3.47%
$ 342.75 million $ 39.86 million
Jul 24, 2022 $ 3.41
-1.06%
$ 355.08 million $ 27.73 million
Jul 23, 2022 $ 3.44
+5.96%
$ 358.88 million $ 76.91 million
Jul 22, 2022 $ 3.25
+4.70%
$ 338.71 million $ 92.07 million
Jul 21, 2022 $ 3.1
+1.63%
$ 323.49 million $ 59.92 million
Jul 20, 2022 $ 3.05
-5.62%
$ 318.29 million $ 70.37 million
Jul 19, 2022 $ 3.23
+0.87%
$ 337.23 million $ 67.99 million
Jul 18, 2022 $ 3.21
+8.81%
$ 334.33 million $ 79.51 million
Jul 17, 2022 $ 2.95
+1.87%
$ 307.25 million $ 83.61 million
Jul 16, 2022 $ 2.89
+4.35%
$ 301.62 million $ 41.01 million
Jul 15, 2022 $ 2.77
+0.64%
$ 289.01 million $ 54 million
Jul 14, 2022 $ 2.76
+1.08%
$ 287.19 million $ 45.88 million
Jul 13, 2022 $ 2.73
+4.90%
$ 284.13 million $ 61.13 million
Jul 12, 2022 $ 2.6
-3.59%
$ 270.82 million $ 25.9 million
Jul 11, 2022 $ 2.7
-8.25%
$ 280.92 million $ 52.57 million
Jul 10, 2022 $ 2.94
-3.25%
$ 306.17 million $ 31.7 million
Jul 9, 2022 $ 3.04
+3.50%
$ 316.47 million $ 60.43 million