QTUM Historical Data

QTUM Page 46
Download
Date Close Price change Market cap Trading volume
Jun 13, 2020 $ 1.82
+2.58%
$ 149.45 million $ 143.94 million
Jun 12, 2020 $ 1.77
+3.48%
$ 145.63 million $ 191.8 million
Jun 11, 2020 $ 1.71
-9.35%
$ 140.74 million $ 210.29 million
Jun 10, 2020 $ 1.89
+2.62%
$ 155.26 million $ 105.59 million
Jun 9, 2020 $ 1.84
-0.13%
$ 151.26 million $ 108.25 million
Jun 8, 2020 $ 1.84
+0.91%
$ 151.42 million $ 102.56 million
Jun 7, 2020 $ 1.82
-1.83%
$ 150.01 million $ 184.64 million
Jun 6, 2020 $ 1.86
+1.86%
$ 152.8 million $ 199.51 million
Jun 5, 2020 $ 1.82
-2.04%
$ 150.02 million $ 192.43 million
Jun 4, 2020 $ 1.86
+0.34%
$ 153.18 million $ 215.56 million
Jun 3, 2020 $ 1.85
+2.16%
$ 152.67 million $ 247.61 million
Jun 2, 2020 $ 1.82
-4.84%
$ 149.45 million $ 328.81 million
Jun 1, 2020 $ 1.91
+8.48%
$ 157.07 million $ 351.71 million
May 31, 2020 $ 1.76
-2.09%
$ 144.8 million $ 291.48 million
May 30, 2020 $ 1.8
+6.12%
$ 147.86 million $ 238.6 million
May 29, 2020 $ 1.69
+0.14%
$ 139.43 million $ 193.09 million
May 28, 2020 $ 1.69
+3.49%
$ 139.18 million $ 192.76 million
May 27, 2020 $ 1.63
-1.61%
$ 134.48 million $ 198.77 million
May 26, 2020 $ 1.66
+0.81%
$ 136.65 million $ 228.8 million
May 25, 2020 $ 1.65
+4.46%
$ 135.58 million $ 237.66 million
May 24, 2020 $ 1.58
-5.78%
$ 129.85 million $ 247.23 million
May 23, 2020 $ 1.67
-4.90%
$ 137.82 million $ 295.6 million
May 22, 2020 $ 1.76
+17.37%
$ 144.93 million $ 425.86 million
May 21, 2020 $ 1.5
-4.86%
$ 123.47 million $ 248.03 million
May 20, 2020 $ 1.58
-0.06%
$ 129.78 million $ 201.37 million
May 19, 2020 $ 1.58
-0.01%
$ 129.88 million $ 148.62 million
May 18, 2020 $ 1.58
+1.71%
$ 129.87 million $ 153.81 million
May 17, 2020 $ 1.55
+0.75%
$ 127.72 million $ 142.97 million
May 16, 2020 $ 1.54
+2.51%
$ 126.79 million $ 161.44 million
May 15, 2020 $ 1.5
-2.00%
$ 123.67 million $ 190.29 million
May 14, 2020 $ 1.53
+2.99%
$ 126.2 million $ 200.31 million
May 13, 2020 $ 1.49
+1.64%
$ 122.54 million $ 174.8 million
May 12, 2020 $ 1.46
+3.90%
$ 120.53 million $ 193.9 million
May 11, 2020 $ 1.41
-2.60%
$ 116.01 million $ 271.45 million
May 10, 2020 $ 1.45
-9.70%
$ 119.11 million $ 301.57 million
May 9, 2020 $ 1.6
-3.56%
$ 131.89 million $ 264.93 million
May 8, 2020 $ 1.66
+4.94%
$ 136.72 million $ 246.02 million
May 7, 2020 $ 1.58
+4.16%
$ 130.29 million $ 288.73 million
May 6, 2020 $ 1.52
-1.41%
$ 125.15 million $ 244.47 million
May 5, 2020 $ 1.54
-1.14%
$ 126.92 million $ 246.14 million
May 4, 2020 $ 1.56
-2.22%
$ 128.4 million $ 284 million
May 3, 2020 $ 1.59
-3.21%
$ 131.31 million $ 260.16 million
May 2, 2020 $ 1.65
+3.79%
$ 135.69 million $ 236.53 million
May 1, 2020 $ 1.59
+3.59%
$ 130.79 million $ 255.79 million
Apr 30, 2020 $ 1.53
-5.90%
$ 126.22 million $ 351.23 million
Apr 29, 2020 $ 1.63
+6.58%
$ 134.14 million $ 355.88 million
Apr 28, 2020 $ 1.53
+1.65%
$ 125.89 million $ 216.8 million
Apr 27, 2020 $ 1.5
-1.78%
$ 123.83 million $ 236.62 million
Apr 26, 2020 $ 1.53
+3.41%
$ 126.05 million $ 232.22 million
Apr 25, 2020 $ 1.48
+3.83%
$ 121.92 million $ 238.29 million