QTUM Historical Data

QTUM Page 45
Download
Date Close Price change Market cap Trading volume
Aug 2, 2020 $ 2.4
-9.53%
$ 197.91 million $ 310.22 million
Aug 1, 2020 $ 2.65
+9.80%
$ 218.52 million $ 293.37 million
Jul 31, 2020 $ 2.42
+1.62%
$ 199 million $ 208.17 million
Jul 30, 2020 $ 2.38
+0.98%
$ 195.87 million $ 191.83 million
Jul 29, 2020 $ 2.36
-0.97%
$ 193.96 million $ 232.44 million
Jul 28, 2020 $ 2.38
+2.47%
$ 195.83 million $ 258.44 million
Jul 27, 2020 $ 2.32
-1.82%
$ 191.06 million $ 308.44 million
Jul 26, 2020 $ 2.36
-1.97%
$ 194.61 million $ 270.25 million
Jul 25, 2020 $ 2.41
+5.32%
$ 198.46 million $ 237.13 million
Jul 24, 2020 $ 2.29
-3.03%
$ 188.21 million $ 183.48 million
Jul 23, 2020 $ 2.36
-1.28%
$ 194.01 million $ 211.77 million
Jul 22, 2020 $ 2.39
+1.29%
$ 196.86 million $ 230.32 million
Jul 21, 2020 $ 2.36
+5.55%
$ 194.35 million $ 250.06 million
Jul 20, 2020 $ 2.24
-4.81%
$ 184.14 million $ 216.31 million
Jul 19, 2020 $ 2.35
-1.13%
$ 193.49 million $ 217.95 million
Jul 18, 2020 $ 2.38
-1.15%
$ 195.72 million $ 256.7 million
Jul 17, 2020 $ 2.41
+4.20%
$ 198 million $ 296.24 million
Jul 16, 2020 $ 2.31
+0.19%
$ 190.07 million $ 320.8 million
Jul 15, 2020 $ 2.3
-2.18%
$ 189.73 million $ 316.93 million
Jul 14, 2020 $ 2.36
+6.31%
$ 193.99 million $ 372.77 million
Jul 13, 2020 $ 2.22
+8.13%
$ 182.5 million $ 328.23 million
Jul 12, 2020 $ 2.05
-1.70%
$ 168.74 million $ 244.49 million
Jul 11, 2020 $ 2.08
+2.19%
$ 171.62 million $ 278.33 million
Jul 10, 2020 $ 2.04
-4.49%
$ 167.93 million $ 284.91 million
Jul 9, 2020 $ 2.13
+5.34%
$ 175.75 million $ 415.97 million
Jul 8, 2020 $ 2.03
+11.93%
$ 166.84 million $ 419.01 million
Jul 7, 2020 $ 1.81
-0.86%
$ 148.98 million $ 229.22 million
Jul 6, 2020 $ 1.83
+2.11%
$ 150.26 million $ 366.99 million
Jul 5, 2020 $ 1.79
+5.20%
$ 147.14 million $ 315.39 million
Jul 4, 2020 $ 1.7
+3.12%
$ 139.83 million $ 261.79 million
Jul 3, 2020 $ 1.65
+0.40%
$ 135.6 million $ 253.23 million
Jul 2, 2020 $ 1.64
-0.96%
$ 135.09 million $ 401.51 million
Jul 1, 2020 $ 1.66
+0.75%
$ 136.36 million $ 244.16 million
Jun 30, 2020 $ 1.65
-1.67%
$ 135.45 million $ 170.64 million
Jun 29, 2020 $ 1.67
+3.06%
$ 137.77 million $ 230.42 million
Jun 28, 2020 $ 1.62
+2.18%
$ 133.53 million $ 216.57 million
Jun 27, 2020 $ 1.59
-5.61%
$ 130.68 million $ 247.48 million
Jun 26, 2020 $ 1.68
-2.28%
$ 138.45 million $ 236.02 million
Jun 25, 2020 $ 1.72
-0.78%
$ 141.68 million $ 163.16 million
Jun 24, 2020 $ 1.74
-3.07%
$ 142.92 million $ 188.32 million
Jun 23, 2020 $ 1.79
-2.57%
$ 147.44 million $ 187.98 million
Jun 22, 2020 $ 1.84
+6.16%
$ 151.33 million $ 217.92 million
Jun 21, 2020 $ 1.73
+3.01%
$ 142.55 million $ 133.19 million
Jun 20, 2020 $ 1.68
+0.55%
$ 138.37 million $ 99.05 million
Jun 19, 2020 $ 1.67
-0.78%
$ 137.78 million $ 181.27 million
Jun 18, 2020 $ 1.69
-1.92%
$ 138.87 million $ 198.53 million
Jun 17, 2020 $ 1.72
-0.85%
$ 141.59 million $ 162.39 million
Jun 16, 2020 $ 1.73
+3.48%
$ 142.8 million $ 157.19 million
Jun 15, 2020 $ 1.68
-2.96%
$ 138.02 million $ 208.04 million
Jun 14, 2020 $ 1.73
-4.82%
$ 142.25 million $ 138.95 million