QTUM Historical Data

QTUM Page 32
Download
Date Close Price change Market cap Trading volume
May 19, 2022 $ 4.01
+5.01%
$ 417.66 million $ 67.27 million
May 18, 2022 $ 3.82
-9.41%
$ 397.71 million $ 70.6 million
May 17, 2022 $ 4.21
+6.18%
$ 439.02 million $ 63.02 million
May 16, 2022 $ 3.97
-7.27%
$ 413.47 million $ 73.51 million
May 15, 2022 $ 4.28
+5.78%
$ 445.89 million $ 56.36 million
May 14, 2022 $ 4.05
+3.57%
$ 421.52 million $ 62.35 million
May 13, 2022 $ 3.91
+7.63%
$ 406.99 million $ 85.21 million
May 12, 2022 $ 3.63
-9.23%
$ 378.14 million $ 167.24 million
May 11, 2022 $ 4
-15.94%
$ 416.56 million $ 246.26 million
May 10, 2022 $ 4.76
+5.67%
$ 495.53 million $ 161.15 million
May 9, 2022 $ 4.5
-10.88%
$ 469 million $ 150.12 million
May 8, 2022 $ 5.05
-3.28%
$ 526.24 million $ 84.49 million
May 7, 2022 $ 5.22
-3.70%
$ 544.1 million $ 63.49 million
May 6, 2022 $ 5.42
-1.24%
$ 565.01 million $ 91.82 million
May 5, 2022 $ 5.49
-7.30%
$ 572.1 million $ 100.35 million
May 4, 2022 $ 5.93
+9.64%
$ 617.15 million $ 83.37 million
May 3, 2022 $ 5.4
-2.24%
$ 562.8 million $ 70.81 million
May 2, 2022 $ 5.53
-1.31%
$ 575.7 million $ 76.97 million
May 1, 2022 $ 5.6
+4.46%
$ 583.36 million $ 83.05 million
Apr 30, 2022 $ 5.36
-7.95%
$ 558.47 million $ 85.31 million
Apr 29, 2022 $ 5.83
-4.35%
$ 606.7 million $ 79.88 million
Apr 28, 2022 $ 6.09
-0.39%
$ 634.3 million $ 75.86 million
Apr 27, 2022 $ 6.12
+1.23%
$ 636.81 million $ 78.18 million
Apr 26, 2022 $ 6.04
-6.78%
$ 629.03 million $ 90.88 million
Apr 25, 2022 $ 6.48
+1.91%
$ 674.75 million $ 103.27 million
Apr 24, 2022 $ 6.36
-1.62%
$ 662.08 million $ 73.85 million
Apr 23, 2022 $ 6.46
-2.20%
$ 672.99 million $ 68.13 million
Apr 22, 2022 $ 6.61
+0.90%
$ 688.15 million $ 96.6 million
Apr 21, 2022 $ 6.55
-3.20%
$ 682.04 million $ 139 million
Apr 20, 2022 $ 6.77
-0.97%
$ 704.59 million $ 112.96 million
Apr 19, 2022 $ 6.83
+2.19%
$ 711.49 million $ 92.26 million
Apr 18, 2022 $ 6.69
+2.35%
$ 696.26 million $ 104.48 million
Apr 17, 2022 $ 6.53
-5.47%
$ 680.28 million $ 99.12 million
Apr 16, 2022 $ 6.91
+4.07%
$ 719.64 million $ 148.82 million
Apr 15, 2022 $ 6.64
+1.44%
$ 691.5 million $ 70.47 million
Apr 14, 2022 $ 6.55
-3.13%
$ 681.65 million $ 74.48 million
Apr 13, 2022 $ 6.76
+5.25%
$ 703.66 million $ 88.03 million
Apr 12, 2022 $ 6.42
+3.65%
$ 668.58 million $ 91.35 million
Apr 11, 2022 $ 6.2
-9.74%
$ 645.05 million $ 93.4 million
Apr 10, 2022 $ 6.86
-2.85%
$ 714.69 million $ 76.31 million
Apr 9, 2022 $ 7.07
+3.26%
$ 735.65 million $ 76.88 million
Apr 8, 2022 $ 6.84
-5.62%
$ 712.44 million $ 93.35 million
Apr 7, 2022 $ 7.25
+4.09%
$ 754.82 million $ 116.58 million
Apr 6, 2022 $ 6.97
-11.17%
$ 725.17 million $ 171.35 million
Apr 5, 2022 $ 7.84
-5.07%
$ 816.32 million $ 131.44 million
Apr 4, 2022 $ 8.26
-2.90%
$ 859.88 million $ 141.52 million
Apr 3, 2022 $ 8.51
+2.14%
$ 885.55 million $ 117.67 million
Apr 2, 2022 $ 8.33
-1.17%
$ 866.98 million $ 301.44 million
Apr 1, 2022 $ 8.43
+1.79%
$ 877.17 million $ 130.37 million
Mar 31, 2022 $ 8.28
-6.80%
$ 861.72 million $ 187.79 million