QTUM Historical Data

QTUM Page 49
Download
Date Close Price change Market cap Trading volume
Jan 15, 2020 $ 1.96
+2.86%
$ 161.16 million $ 324.15 million
Jan 14, 2020 $ 1.9
+11.85%
$ 156.75 million $ 322.89 million
Jan 13, 2020 $ 1.7
-2.68%
$ 140.15 million $ 161.21 million
Jan 12, 2020 $ 1.75
+0.54%
$ 144.03 million $ 198.02 million
Jan 11, 2020 $ 1.74
+1.23%
$ 143.23 million $ 179.82 million
Jan 10, 2020 $ 1.72
+4.40%
$ 141.54 million $ 195.61 million
Jan 9, 2020 $ 1.65
-2.53%
$ 135.6 million $ 149.76 million
Jan 8, 2020 $ 1.69
-3.14%
$ 139.2 million $ 193.95 million
Jan 7, 2020 $ 1.74
+0.28%
$ 143.64 million $ 208.76 million
Jan 6, 2020 $ 1.74
+6.50%
$ 143.14 million $ 210.07 million
Jan 5, 2020 $ 1.63
-0.83%
$ 134.4 million $ 182.87 million
Jan 4, 2020 $ 1.65
+0.49%
$ 135.47 million $ 194.09 million
Jan 3, 2020 $ 1.64
+6.33%
$ 134.9 million $ 239.02 million
Jan 2, 2020 $ 1.54
-4.00%
$ 126.89 million $ 193.19 million
Jan 1, 2020 $ 1.61
-0.21%
$ 132.19 million $ 213.48 million
Dec 31, 2019 $ 1.61
-1.10%
$ 132.46 million $ 219.85 million
Dec 30, 2019 $ 1.63
-2.76%
$ 133.95 million $ 217.69 million
Dec 29, 2019 $ 1.67
+2.89%
$ 137.75 million $ 219.42 million
Dec 28, 2019 $ 1.64
+1.39%
$ 134.85 million $ 210.72 million
Dec 27, 2019 $ 1.62
+1.24%
$ 133.01 million $ 238.75 million
Dec 26, 2019 $ 1.6
+0.03%
$ 131.39 million $ 215.08 million
Dec 25, 2019 $ 1.59
-1.05%
$ 131.23 million $ 200.92 million
Dec 24, 2019 $ 1.61
-0.66%
$ 132.66 million $ 208.01 million
Dec 23, 2019 $ 1.62
-3.73%
$ 133.6 million $ 232.07 million
Dec 22, 2019 $ 1.69
+3.03%
$ 138.72 million $ 217.88 million
Dec 21, 2019 $ 1.64
-2.52%
$ 134.69 million $ 185.02 million
Dec 20, 2019 $ 1.68
+0.30%
$ 138.17 million $ 192.61 million
Dec 19, 2019 $ 1.67
-1.59%
$ 137.78 million $ 204.89 million
Dec 18, 2019 $ 1.7
+10.34%
$ 140.01 million $ 307.81 million
Dec 17, 2019 $ 1.54
-7.12%
$ 127.13 million $ 266.83 million
Dec 16, 2019 $ 1.66
-6.03%
$ 136.88 million $ 257.97 million
Dec 15, 2019 $ 1.77
+0.43%
$ 145.69 million $ 183.46 million
Dec 14, 2019 $ 1.76
-5.89%
$ 145.08 million $ 205.55 million
Dec 13, 2019 $ 1.87
+2.69%
$ 154.21 million $ 224 million
Dec 12, 2019 $ 1.82
+3.92%
$ 150.16 million $ 191.21 million
Dec 11, 2019 $ 1.75
+0.00%
$ 144.07 million $ 160.95 million
Dec 10, 2019 $ 1.75
+0.35%
$ 144.12 million $ 175.85 million
Dec 9, 2019 $ 1.74
-0.54%
$ 143.51 million $ 173.02 million
Dec 8, 2019 $ 1.75
-0.08%
$ 144.28 million $ 152.3 million
Dec 7, 2019 $ 1.75
-0.39%
$ 144.41 million $ 151.94 million
Dec 6, 2019 $ 1.76
+0.54%
$ 144.97 million $ 162.91 million
Dec 5, 2019 $ 1.76
+1.27%
$ 144.59 million $ 157.29 million
Dec 4, 2019 $ 1.75
-1.66%
$ 143.9 million $ 173.49 million
Dec 3, 2019 $ 1.78
+0.58%
$ 146.33 million $ 143.64 million
Dec 2, 2019 $ 1.77
-1.23%
$ 145.49 million $ 150.83 million
Dec 1, 2019 $ 1.79
-0.53%
$ 147.31 million $ 190.69 million
Nov 30, 2019 $ 1.8
-4.30%
$ 148.1 million $ 200.18 million
Nov 29, 2019 $ 1.88
+3.57%
$ 154.87 million $ 207.64 million
Nov 28, 2019 $ 1.82
+4.82%
$ 149.49 million $ 203.69 million
Nov 27, 2019 $ 1.74
+3.97%
$ 142.93 million $ 204.96 million