QTUM Historical Data

QTUM Page 53
Download
Date Close Price change Market cap Trading volume
Jun 29, 2019 $ 5.5
+5.69%
$ 452.73 million $ 734.67 million
Jun 28, 2019 $ 5.2
+22.21%
$ 428.05 million $ 666.96 million
Jun 27, 2019 $ 4.25
-16.84%
$ 350.27 million $ 681.3 million
Jun 26, 2019 $ 5.12
-1.03%
$ 421.24 million $ 1.01 billion
Jun 25, 2019 $ 5.17
+27.28%
$ 425.74 million $ 680.84 million
Jun 24, 2019 $ 4.06
+7.06%
$ 334.31 million $ 297.47 million
Jun 23, 2019 $ 3.79
-0.30%
$ 312.3 million $ 292.32 million
Jun 22, 2019 $ 3.8
+8.04%
$ 313.22 million $ 387.95 million
Jun 21, 2019 $ 3.52
+1.30%
$ 289.9 million $ 240.88 million
Jun 20, 2019 $ 3.48
-1.85%
$ 286.46 million $ 206.77 million
Jun 19, 2019 $ 3.55
+0.44%
$ 291.87 million $ 230.21 million
Jun 18, 2019 $ 3.53
-2.38%
$ 290.78 million $ 211.57 million
Jun 17, 2019 $ 3.62
+0.16%
$ 297.98 million $ 238.8 million
Jun 16, 2019 $ 3.61
+3.96%
$ 297.54 million $ 296.43 million
Jun 15, 2019 $ 3.48
+2.59%
$ 286.17 million $ 235.89 million
Jun 14, 2019 $ 3.39
+3.40%
$ 279.05 million $ 250.72 million
Jun 13, 2019 $ 3.29
+3.59%
$ 270.45 million $ 244.03 million
Jun 12, 2019 $ 3.17
+1.79%
$ 261.22 million $ 144.16 million
Jun 11, 2019 $ 3.12
-2.43%
$ 256.65 million $ 169.95 million
Jun 10, 2019 $ 3.2
+9.21%
$ 263.1 million $ 296.27 million
Jun 9, 2019 $ 2.92
-2.92%
$ 240.78 million $ 158.45 million
Jun 8, 2019 $ 3.01
-3.75%
$ 247.99 million $ 156.3 million
Jun 7, 2019 $ 3.13
+4.64%
$ 257.52 million $ 162.67 million
Jun 6, 2019 $ 2.99
-0.57%
$ 246.02 million $ 143.51 million
Jun 5, 2019 $ 3
+1.48%
$ 247.38 million $ 152.25 million
Jun 4, 2019 $ 2.96
-6.45%
$ 243.8 million $ 190.25 million
Jun 3, 2019 $ 3.16
-11.34%
$ 260.33 million $ 225.84 million
Jun 2, 2019 $ 3.57
+2.47%
$ 293.52 million $ 223.62 million
Jun 1, 2019 $ 3.48
+5.95%
$ 286.56 million $ 386.63 million
May 31, 2019 $ 3.29
+5.96%
$ 270.58 million $ 162.24 million
May 30, 2019 $ 3.1
-5.26%
$ 255.35 million $ 273.99 million
May 29, 2019 $ 3.28
+2.98%
$ 269.63 million $ 210.97 million
May 28, 2019 $ 3.18
-0.16%
$ 261.81 million $ 180.29 million
May 27, 2019 $ 3.19
+4.54%
$ 262.3 million $ 174.04 million
May 26, 2019 $ 3.05
+6.65%
$ 250.99 million $ 169.08 million
May 25, 2019 $ 2.86
-1.03%
$ 235.34 million $ 134.23 million
May 24, 2019 $ 2.89
+0.10%
$ 237.81 million $ 152.12 million
May 23, 2019 $ 2.89
+0.20%
$ 237.6 million $ 169.45 million
May 22, 2019 $ 2.88
-8.43%
$ 237.04 million $ 186.08 million
May 21, 2019 $ 3.14
+1.75%
$ 258.84 million $ 211.78 million
May 20, 2019 $ 3.09
-1.31%
$ 254.34 million $ 258.34 million
May 19, 2019 $ 3.13
+11.16%
$ 257.74 million $ 213.39 million
May 18, 2019 $ 2.82
-1.80%
$ 231.81 million $ 185.53 million
May 17, 2019 $ 2.87
-6.97%
$ 236.13 million $ 255.37 million
May 16, 2019 $ 3.08
-3.64%
$ 253.72 million $ 406.78 million
May 15, 2019 $ 3.2
+16.57%
$ 263.14 million $ 296.05 million
May 14, 2019 $ 2.74
+11.85%
$ 225.68 million $ 257.69 million
May 13, 2019 $ 2.45
+2.63%
$ 201.73 million $ 189.95 million
May 12, 2019 $ 2.39
-5.07%
$ 196.6 million $ 213.64 million
May 11, 2019 $ 2.52
+6.55%
$ 207.16 million $ 190.39 million