QTUM Historical Data

QTUM Page 55
Download
Date Close Price change Market cap Trading volume
Mar 21, 2019 $ 2.5
-1.81%
$ 205.53 million $ 225.03 million
Mar 20, 2019 $ 2.55
+0.69%
$ 209.52 million $ 417.15 million
Mar 19, 2019 $ 2.53
+1.29%
$ 207.95 million $ 179.14 million
Mar 18, 2019 $ 2.49
-1.49%
$ 205.32 million $ 188.06 million
Mar 17, 2019 $ 2.53
+0.30%
$ 208.25 million $ 267.35 million
Mar 16, 2019 $ 2.52
-1.31%
$ 207.62 million $ 239.49 million
Mar 15, 2019 $ 2.56
-6.67%
$ 210.35 million $ 872.04 million
Mar 14, 2019 $ 2.74
+27.23%
$ 225.35 million $ 2.15 billion
Mar 13, 2019 $ 2.15
-1.38%
$ 177.1 million $ 282.2 million
Mar 12, 2019 $ 2.18
+4.45%
$ 179.49 million $ 148.12 million
Mar 11, 2019 $ 2.08
-3.77%
$ 171.48 million $ 253.68 million
Mar 10, 2019 $ 2.17
-2.17%
$ 178.75 million $ 147.91 million
Mar 9, 2019 $ 2.22
+1.44%
$ 182.73 million $ 246.31 million
Mar 8, 2019 $ 2.19
+3.50%
$ 180.13 million $ 204.55 million
Mar 7, 2019 $ 2.11
+0.82%
$ 174.1 million $ 131.2 million
Mar 6, 2019 $ 2.1
-0.74%
$ 172.74 million $ 118.6 million
Mar 5, 2019 $ 2.11
+5.48%
$ 173.98 million $ 140.47 million
Mar 4, 2019 $ 2
-3.86%
$ 164.7 million $ 159.81 million
Mar 3, 2019 $ 2.08
-1.68%
$ 171.31 million $ 84.84 million
Mar 2, 2019 $ 2.12
-1.92%
$ 174.33 million $ 110.31 million
Mar 1, 2019 $ 2.16
+2.07%
$ 177.52 million $ 117.79 million
Feb 28, 2019 $ 2.11
+1.17%
$ 173.75 million $ 155.7 million
Feb 27, 2019 $ 2.09
+0.09%
$ 171.73 million $ 128.78 million
Feb 26, 2019 $ 2.09
-2.21%
$ 171.89 million $ 128.89 million
Feb 25, 2019 $ 2.13
+4.47%
$ 175.76 million $ 139.63 million
Feb 24, 2019 $ 2.05
-15.70%
$ 168.39 million $ 322.29 million
Feb 23, 2019 $ 2.42
+12.32%
$ 199.47 million $ 357.92 million
Feb 22, 2019 $ 2.15
+2.88%
$ 177.36 million $ 112.16 million
Feb 21, 2019 $ 2.1
-4.84%
$ 172.57 million $ 141.13 million
Feb 20, 2019 $ 2.2
+2.77%
$ 181.34 million $ 190.23 million
Feb 19, 2019 $ 2.15
-0.01%
$ 176.75 million $ 211.26 million
Feb 18, 2019 $ 2.15
+7.98%
$ 176.89 million $ 228.12 million
Feb 17, 2019 $ 1.99
+1.89%
$ 163.8 million $ 93 million
Feb 16, 2019 $ 1.95
+1.36%
$ 160.65 million $ 107.21 million
Feb 15, 2019 $ 1.92
+1.06%
$ 158.31 million $ 173.4 million
Feb 14, 2019 $ 1.9
-0.99%
$ 156.67 million $ 131.33 million
Feb 13, 2019 $ 1.92
-2.05%
$ 158.16 million $ 165.47 million
Feb 12, 2019 $ 1.96
+2.41%
$ 161.35 million $ 116.1 million
Feb 11, 2019 $ 1.91
-3.26%
$ 157.46 million $ 167.21 million
Feb 10, 2019 $ 1.98
+1.49%
$ 163.01 million $ 81.54 million
Feb 9, 2019 $ 1.95
+0.18%
$ 160.73 million $ 98.96 million
Feb 8, 2019 $ 1.95
+10.82%
$ 160.31 million $ 130.91 million
Feb 7, 2019 $ 1.76
+0.69%
$ 144.68 million $ 114.99 million
Feb 6, 2019 $ 1.75
-3.40%
$ 143.75 million $ 86.01 million
Feb 5, 2019 $ 1.81
-0.03%
$ 148.93 million $ 47.29 million
Feb 4, 2019 $ 1.81
-0.84%
$ 148.79 million $ 60.77 million
Feb 3, 2019 $ 1.82
-2.63%
$ 150.03 million $ 44.13 million
Feb 2, 2019 $ 1.87
+1.21%
$ 154.08 million $ 85.25 million
Feb 1, 2019 $ 1.85
+0.53%
$ 152.39 million $ 134.84 million
Jan 31, 2019 $ 1.84
-2.83%
$ 151.59 million $ 122.17 million