QTUM Historical Data

QTUM Page 5
Download
Date Close Price change Market cap Trading volume
Oct 3 $ 2.86
+3.45%
$ 298.96 million $ 458.25 million
Sep 26 $ 2.77
-0.75%
$ 288.95 million $ 453.63 million
Sep 19 $ 2.85
-0.17%
$ 291.11 million $ 370.41 million
Sep 12 $ 2.85
-13.45%
$ 343.76 million $ 1.09 billion
Sep 5 $ 3.3
+2.05%
$ 349.43 million $ 789.88 million
Aug 29 $ 3.23
+7.83%
$ 336.96 million $ 328.52 million
Aug 22 $ 3
-13.96%
$ 312.41 million $ 467.06 million
Aug 15 $ 3.48
-16.78%
$ -- $ 414.32 million
Aug 8 $ 4.18
+2.14%
$ -- $ 493.79 million
Aug 1 $ 4.1
+0.78%
$ 427 million $ 1.17 billion
Jul 25 $ 4.06
+19.31%
$ 423.71 million $ 969.54 million
Jul 18 $ 3.41
+15.57%
$ -- $ 474.49 million
Jul 11 $ 2.95
+0.33%
$ 307.25 million $ 364.11 million
Jul 4 $ 2.94
+4.24%
$ -- $ 311.04 million
Jun 27 $ 2.82
-4.72%
$ 293.71 million $ 366.45 million
Jun 20 $ 2.96
+7.36%
$ 308.22 million $ 331.58 million
Jun 13 $ 2.75
-11.45%
$ 287.05 million $ 402.97 million
Jun 6 $ 3.11
-19.74%
$ 324.17 million $ 458.43 million
May 30 $ 3.88
+0.27%
$ 403.85 million $ 509.61 million
May 23 $ 3.87
-6.59%
$ 402.72 million $ 579.48 million
May 16 $ 4.14
-3.34%
$ 431.09 million $ 471.96 million
May 9 $ 4.28
-15.27%
$ 445.89 million $ 928.7 million
May 2 $ 5.05
-9.80%
$ 526.25 million $ 571.3 million
Apr 25 $ 5.6
-11.90%
$ 583.37 million $ 596.43 million
Apr 18 $ 6.36
-2.68%
$ 662.09 million $ 687.28 million
Apr 11 $ 6.53
-4.82%
$ 680.29 million $ 665.66 million
Apr 4 $ 6.86
-19.30%
$ 714.7 million $ 807.43 million
Mar 28 $ 8.51
+0.27%
$ 885.56 million $ 1.37 billion
Mar 21 $ 8.48
+22.35%
$ 883.09 million $ 1.17 billion
Mar 14 $ 6.93
+24.44%
$ 721.71 million $ 585.65 million
Mar 7 $ 5.57
-3.38%
$ 579.93 million $ 462.11 million
Feb 28 $ 5.77
-1.79%
$ 600.15 million $ 515.04 million
Feb 21 $ 5.87
-5.92%
$ 611.04 million $ 727.66 million
Feb 14 $ 6.24
-4.90%
$ 649.39 million $ 948.07 million
Feb 7 $ 6.56
-7.71%
$ 682.84 million $ 601.32 million
Jan 31 $ 7.11
+19.07%
$ 739.85 million $ 564.43 million
Jan 24 $ 5.97
+3.08%
$ 621.29 million $ 577.96 million
Jan 17 $ 5.79
-28.06%
$ 602.66 million $ 733.15 million
Jan 10 $ 8.05
+5.11%
$ 837.6 million $ 633.47 million
Jan 3 $ 7.66
-16.99%
$ 796.83 million $ 710.14 million
Dec 27 $ 9.23
-6.89%
$ 959.8 million $ 536.3 million
Dec 20 $ 9.91
+9.08%
$ 1.03 billion $ 607.03 million
Dec 13 $ 9.09
-9.50%
$ 944.91 million $ 813.5 million
Dec 6 $ 10.04
-2.77%
$ 1.04 billion $ 1.19 billion
Nov 29 $ 10.33
-31.61%
$ 1.07 billion $ 1.86 billion
Nov 22 $ 15.1
-1.17%
$ 1.57 billion $ 1.69 billion
Nov 15 $ 15.28
-11.48%
$ 1.59 billion $ 1.49 billion
Nov 8 $ 17.27
+4.92%
$ 1.79 billion $ 1.69 billion
Nov 1 $ 16.45
+3.95%
$ 1.71 billion $ 2.67 billion
Oct 25 $ 13.04
+0.13%
$ 1.35 billion $ 1.09 billion