QTUM Historical Data

QTUM Page 31
Download
Date Close Price change Market cap Trading volume
Jul 8, 2022 $ 2.93
-2.10%
$ 305.79 million $ 38.06 million
Jul 7, 2022 $ 3
+4.28%
$ 312.34 million $ 43.61 million
Jul 6, 2022 $ 2.87
+1.65%
$ 299.52 million $ 35.21 million
Jul 5, 2022 $ 2.83
-2.62%
$ 294.65 million $ 39.62 million
Jul 4, 2022 $ 2.9
+3.02%
$ 302.6 million $ 62.39 million
Jul 3, 2022 $ 2.82
+0.36%
$ 293.71 million $ 37.17 million
Jul 2, 2022 $ 2.81
+2.30%
$ 292.67 million $ 47.05 million
Jul 1, 2022 $ 2.74
-2.13%
$ 286.08 million $ 56.04 million
Jun 30, 2022 $ 2.8
-1.65%
$ 292.31 million $ 75.57 million
Jun 29, 2022 $ 2.85
-1.72%
$ 297.2 million $ 50.34 million
Jun 28, 2022 $ 2.9
-3.20%
$ 302.36 million $ 48.71 million
Jun 27, 2022 $ 3
+1.34%
$ 312.34 million $ 51.56 million
Jun 26, 2022 $ 2.96
-6.24%
$ 308.22 million $ 43.9 million
Jun 25, 2022 $ 3.15
+1.22%
$ 328.73 million $ 50.69 million
Jun 24, 2022 $ 3.12
+5.14%
$ 324.79 million $ 45.18 million
Jun 23, 2022 $ 2.96
+8.15%
$ 308.91 million $ 57.35 million
Jun 22, 2022 $ 2.74
-3.33%
$ 285.63 million $ 57.99 million
Jun 21, 2022 $ 2.84
+1.40%
$ 295.48 million $ 38.95 million
Jun 20, 2022 $ 2.8
+1.50%
$ 291.39 million $ 37.52 million
Jun 19, 2022 $ 2.75
+6.46%
$ 287.05 million $ 55.9 million
Jun 18, 2022 $ 2.59
-5.97%
$ 269.64 million $ 49.65 million
Jun 17, 2022 $ 2.75
+3.93%
$ 286.79 million $ 32.06 million
Jun 16, 2022 $ 2.65
-10.70%
$ 275.93 million $ 37.78 million
Jun 15, 2022 $ 2.97
+6.76%
$ 308.98 million $ 66.6 million
Jun 14, 2022 $ 2.77
+0.08%
$ 289.01 million $ 68.11 million
Jun 13, 2022 $ 2.77
-10.92%
$ 288.77 million $ 92.87 million
Jun 12, 2022 $ 3.11
-7.62%
$ 324.17 million $ 73.21 million
Jun 11, 2022 $ 3.37
-8.01%
$ 350.89 million $ 59.84 million
Jun 10, 2022 $ 3.66
-6.24%
$ 381.44 million $ 61.77 million
Jun 9, 2022 $ 3.9
-0.62%
$ 406.83 million $ 50.75 million
Jun 8, 2022 $ 3.93
-1.21%
$ 409.36 million $ 57.58 million
Jun 7, 2022 $ 3.98
-2.05%
$ 414.36 million $ 65.15 million
Jun 6, 2022 $ 4.06
+4.75%
$ 423.03 million $ 90.11 million
Jun 5, 2022 $ 3.88
+0.32%
$ 403.85 million $ 51.11 million
Jun 4, 2022 $ 3.86
+0.90%
$ 402.59 million $ 56.52 million
Jun 3, 2022 $ 3.83
-3.60%
$ 399.01 million $ 61.38 million
Jun 2, 2022 $ 3.97
+2.83%
$ 413.9 million $ 78.34 million
Jun 1, 2022 $ 3.86
-7.32%
$ 402.5 million $ 90.65 million
May 31, 2022 $ 4.17
-0.24%
$ 434.26 million $ 91.6 million
May 30, 2022 $ 4.18
+8.08%
$ 435.29 million $ 79.99 million
May 29, 2022 $ 3.87
+1.90%
$ 402.72 million $ 64.01 million
May 28, 2022 $ 3.79
+2.35%
$ 395.19 million $ 50.9 million
May 27, 2022 $ 3.71
-2.44%
$ 386.11 million $ 90.73 million
May 26, 2022 $ 3.8
-6.83%
$ 395.78 million $ 103.3 million
May 25, 2022 $ 4.08
-0.60%
$ 424.78 million $ 80.01 million
May 24, 2022 $ 4.1
+0.08%
$ 427.36 million $ 79.51 million
May 23, 2022 $ 4.1
-0.94%
$ 427.02 million $ 111.02 million
May 22, 2022 $ 4.14
+5.34%
$ 431.07 million $ 65.11 million
May 21, 2022 $ 3.93
+2.54%
$ 409.21 million $ 62.81 million
May 20, 2022 $ 3.83
-4.44%
$ 399.09 million $ 69.64 million