QTUM Historical Data

QTUM Page 4
Download
Date Close Price change Market cap Trading volume
Sep 18 $ 2.22
+3.62%
$ 229.4 million $ 162.51 million
Sep 11 $ 2.24
+6.75%
$ 224.4 million $ 163.51 million
Sep 4 $ 2.1
-2.16%
$ 219.83 million $ 165.65 million
Aug 28 $ 2.14
-2.13%
$ 224.45 million $ 190.35 million
Aug 21 $ 2.19
-4.64%
$ 229.32 million $ 150.4 million
Aug 14 $ 2.26
-12.78%
$ 240.67 million $ 202.6 million
Aug 7 $ 2.6
+0.59%
$ 270.91 million $ 210.38 million
Jul 31 $ 2.59
-1.00%
$ 271.02 million $ 514.42 million
Jul 24 $ 2.61
-5.50%
$ 273.66 million $ 302.81 million
Jul 17 $ 2.76
+2.20%
$ 289.4 million $ 314.34 million
Jul 10 $ 2.7
-1.86%
$ 282.86 million $ 294.73 million
Jul 3 $ 2.75
-3.41%
$ 288.18 million $ 514.18 million
Jun 26 $ 2.85
+17.55%
$ 297.47 million $ 830.04 million
Jun 19 $ 2.43
+18.45%
$ 252.98 million $ 203.95 million
Jun 12 $ 2.08
-1.47%
$ 214.1 million $ 165.95 million
Jun 5 $ 2.12
-21.12%
$ 220.9 million $ 218.19 million
May 29 $ 2.68
-3.92%
$ 279.51 million $ 243.65 million
May 22 $ 2.76
+6.87%
$ 291.2 million $ 245.85 million
May 15 $ 2.68
+1.37%
$ 269.95 million $ 187.94 million
May 8 $ 2.62
-4.37%
$ 276.35 million $ 260.09 million
May 1 $ 2.75
-3.99%
$ 286.79 million $ 295.96 million
Apr 24 $ 2.92
-1.19%
$ 298.61 million $ 276.75 million
Apr 17 $ 2.98
-13.49%
$ 308.84 million $ 320.19 million
Apr 10 $ 3.36
+6.36%
$ 359.33 million $ 300.51 million
Apr 3 $ 3.16
+1.68%
$ 329.85 million $ 388.23 million
Mar 27 $ 3.11
-0.77%
$ 324.27 million $ 383.25 million
Mar 20 $ 3.1
-13.82%
$ 326.78 million $ 556.59 million
Mar 13 $ 2.98
+10.03%
$ 375.52 million $ 407.8 million
Mar 6 $ 2.5
-15.42%
$ 282.63 million $ 300.33 million
Feb 27 $ 2.95
-13.19%
$ 308.52 million $ 406.5 million
Feb 20 $ 3.4
+5.33%
$ 355.45 million $ 773.14 million
Feb 13 $ 3.23
+19.53%
$ 337.49 million $ 532.9 million
Feb 6 $ 2.7
-4.24%
$ 282.33 million $ 488.76 million
Jan 30 $ 2.82
+3.38%
$ 294.82 million $ 503.79 million
Jan 23 $ 2.64
+4.05%
$ 285.11 million $ 323.5 million
Jan 16 $ 2.54
+5.09%
$ 265.24 million $ 334.59 million
Jan 9 $ 2.42
+19.97%
$ 252.37 million $ 330.6 million
Jan 2 $ 2.01
+7.20%
$ 210.32 million $ 235.48 million
Dec 26 $ 1.88
-4.88%
$ 196.21 million $ 291.23 million
Dec 19 $ 1.97
-2.80%
$ 206.24 million $ 279.21 million
Dec 12 $ 2.03
-9.91%
$ 212.12 million $ 350.75 million
Dec 5 $ 2.25
+2.51%
$ 235.44 million $ 403.24 million
Nov 28 $ 2.2
+1.23%
$ 229.67 million $ 300.93 million
Nov 21 $ 2.17
+5.49%
$ 226.67 million $ 294.48 million
Nov 14 $ 2.12
+5.22%
$ 214.69 million $ 334 million
Nov 7 $ 2.01
-29.80%
$ 210.24 million $ 590.53 million
Oct 31 $ 2.87
+0.11%
$ 299.45 million $ 427.89 million
Oct 24 $ 2.87
+4.36%
$ 299.11 million $ 11.14 billion
Oct 17 $ 2.75
+2.76%
$ 286.58 million $ 378.16 million
Oct 10 $ 2.67
-6.74%
$ 278.85 million $ 696.75 million