QTUM Historical Data

QTUM Page 52
Download
Date Close Price change Market cap Trading volume
Aug 18, 2019 $ 2.56
+3.10%
$ 210.55 million $ 270.79 million
Aug 17, 2019 $ 2.48
+7.45%
$ 203.96 million $ 246.43 million
Aug 16, 2019 $ 2.3
-3.88%
$ 188.96 million $ 229.25 million
Aug 15, 2019 $ 2.38
+0.96%
$ 195.57 million $ 267.93 million
Aug 14, 2019 $ 2.35
-10.72%
$ 193.16 million $ 226.89 million
Aug 13, 2019 $ 2.63
-2.26%
$ 216.33 million $ 188.41 million
Aug 12, 2019 $ 2.69
-1.54%
$ 221.6 million $ 182.39 million
Aug 11, 2019 $ 2.73
+3.56%
$ 224.98 million $ 192.39 million
Aug 10, 2019 $ 2.64
+2.27%
$ 217.2 million $ 192.4 million
Aug 9, 2019 $ 2.58
-7.01%
$ 212.72 million $ 196.13 million
Aug 8, 2019 $ 2.79
-3.36%
$ 229.39 million $ 202.64 million
Aug 7, 2019 $ 2.88
-0.40%
$ 237.36 million $ 195.2 million
Aug 6, 2019 $ 2.89
-5.00%
$ 238.3 million $ 210.11 million
Aug 5, 2019 $ 3.05
+0.69%
$ 251.07 million $ 234.39 million
Aug 4, 2019 $ 3.03
-0.48%
$ 249.16 million $ 180.8 million
Aug 3, 2019 $ 3.04
+1.70%
$ 250.36 million $ 197.88 million
Aug 2, 2019 $ 2.99
-1.24%
$ 246.04 million $ 191.17 million
Aug 1, 2019 $ 3.03
-0.45%
$ 249.18 million $ 185.18 million
Jul 31, 2019 $ 3.04
+5.78%
$ 250.31 million $ 170.93 million
Jul 30, 2019 $ 2.88
-1.45%
$ 236.69 million $ 126.38 million
Jul 29, 2019 $ 2.92
-1.19%
$ 240.4 million $ 176.87 million
Jul 28, 2019 $ 2.96
+1.71%
$ 243.29 million $ 177.28 million
Jul 27, 2019 $ 2.9
-7.07%
$ 239.04 million $ 216.16 million
Jul 26, 2019 $ 3.1
+0.70%
$ 254.82 million $ 191.64 million
Jul 25, 2019 $ 3.08
+3.94%
$ 253.27 million $ 222.87 million
Jul 24, 2019 $ 2.96
+3.91%
$ 243.62 million $ 273.39 million
Jul 23, 2019 $ 2.85
-6.45%
$ 234.3 million $ 211.1 million
Jul 22, 2019 $ 3.04
-5.24%
$ 250.53 million $ 209.07 million
Jul 21, 2019 $ 3.21
-1.57%
$ 264.43 million $ 196.96 million
Jul 20, 2019 $ 3.26
+3.54%
$ 268.61 million $ 269.96 million
Jul 19, 2019 $ 3.15
+1.67%
$ 259.49 million $ 268.07 million
Jul 18, 2019 $ 3.1
+11.28%
$ 255.19 million $ 332.03 million
Jul 17, 2019 $ 2.79
+3.61%
$ 229.32 million $ 331.26 million
Jul 16, 2019 $ 2.69
-15.75%
$ 221.3 million $ 322.51 million
Jul 15, 2019 $ 3.19
+1.56%
$ 262.4 million $ 362.44 million
Jul 14, 2019 $ 3.13
-12.55%
$ 258.02 million $ 323.06 million
Jul 13, 2019 $ 3.59
-6.10%
$ 295.22 million $ 303.43 million
Jul 12, 2019 $ 3.82
+6.79%
$ 314.67 million $ 368.47 million
Jul 11, 2019 $ 3.58
-14.81%
$ 294.81 million $ 479.28 million
Jul 10, 2019 $ 4.2
-11.40%
$ 345.92 million $ 414.09 million
Jul 9, 2019 $ 4.74
-4.00%
$ 390.57 million $ 317.79 million
Jul 8, 2019 $ 4.95
+3.00%
$ 407.32 million $ 333.9 million
Jul 7, 2019 $ 4.79
+0.85%
$ 394.64 million $ 275.85 million
Jul 6, 2019 $ 4.75
+1.40%
$ 391.34 million $ 291.51 million
Jul 5, 2019 $ 4.69
-1.85%
$ 385.9 million $ 306.6 million
Jul 4, 2019 $ 4.76
-6.68%
$ 392.01 million $ 360.46 million
Jul 3, 2019 $ 5.1
-1.91%
$ 420.01 million $ 470.72 million
Jul 2, 2019 $ 5.21
+6.67%
$ 428.54 million $ 543.59 million
Jul 1, 2019 $ 4.88
-0.88%
$ 401.97 million $ 514.39 million
Jun 30, 2019 $ 4.93
-10.46%
$ 405.52 million $ 454.33 million