QTUM Historical Data

QTUM Page 59
Download
Date Close Price change Market cap Trading volume
Sep 2, 2018 $ 4.84
+0.00%
$ 426.63 million $ 7,107
Sep 1, 2018 $ 4.64
+0.00%
$ 432.8 million $ 6,989
Aug 31, 2018 $ 4.62
+0.00%
$ 414.93 million $ 6,947
Aug 30, 2018 $ 4.82
+0.00%
$ 416.21 million $ 7,063
Aug 29, 2018 $ 4.64
+0.00%
$ 430.46 million $ 6,990
Aug 28, 2018 $ 4.25
+0.00%
$ 424.8 million $ 6,734
Aug 27, 2018 $ 4.13
+0.00%
$ 397.91 million $ 6,696
Aug 26, 2018 $ 4.2
+0.00%
$ 366.15 million $ 6,733
Aug 25, 2018 $ 4.15
+0.00%
$ 376.93 million $ 6,566
Aug 24, 2018 $ 4.09
+0.00%
$ 376.15 million $ 6,451
Aug 23, 2018 $ 4.27
+0.00%
$ 370.25 million $ 6,593
Aug 22, 2018 $ 4.22
+0.00%
$ 364.7 million $ 6,418
Aug 21, 2018 $ 4.51
+0.00%
$ 381.6 million $ 6,475
Aug 20, 2018 $ 4.54
+0.00%
$ 374.26 million $ 6,423
Aug 19, 2018 $ 4.69
+0.00%
$ 410.09 million $ 6,482
Aug 18, 2018 $ 4.63
+0.00%
$ 400.22 million $ 6,470
Aug 17, 2018 $ 4.41
+0.00%
$ 446.52 million $ 6,376
Aug 16, 2018 $ 4.49
+0.00%
$ 387.82 million $ 6,372
Aug 15, 2018 $ 3.89
+0.00%
$ 392.74 million $ 6,093
Aug 14, 2018 $ 4.54
+0.00%
$ 395.09 million $ 6,363
Aug 13, 2018 $ 4.74
+0.00%
$ 370.9 million $ 6,339
Aug 12, 2018 $ 4.74
+0.00%
$ 412.88 million $ 6,230
Aug 11, 2018 $ 5.33
+0.00%
$ 421.91 million $ 6,446
Aug 10, 2018 $ 5.35
+0.00%
$ 449.49 million $ 6,424
Aug 9, 2018 $ 5.62
+0.00%
$ 477.89 million $ 6,496
Aug 8, 2018 $ 6.37
+0.00%
$ 468.23 million $ 7,023
Aug 7, 2018 $ 6.5
+0.00%
$ 538.66 million $ 7,019
Aug 6, 2018 $ 6.33
+0.00%
$ 572.15 million $ 7,028
Aug 5, 2018 $ 6.34
+0.00%
$ 572.54 million $ 7,279
Aug 4, 2018 $ 6.26
+0.00%
$ 555 million $ 7,454
Aug 3, 2018 $ 6.67
+0.00%
$ 562.14 million $ 7,615
Aug 2, 2018 $ 6.76
+0.00%
$ 574.56 million $ 7,600
Aug 1, 2018 $ 7.08
+0.00%
$ 607.48 million $ 7,943
Jul 31, 2018 $ 7.58
+0.00%
$ 616.12 million $ 8,142
Jul 30, 2018 $ 7.73
+0.00%
$ 663.34 million $ 8,202
Jul 29, 2018 $ 7.8
+0.00%
$ 688.46 million $ 8,183
Jul 28, 2018 $ 7.78
+0.00%
$ 687.13 million $ 8,018
Jul 27, 2018 $ 8.12
+0.00%
$ 697.69 million $ 8,202
Jul 26, 2018 $ 8.08
+0.00%
$ 691.21 million $ 8,232
Jul 25, 2018 $ 7.97
+0.00%
$ 718.59 million $ 8,045
Jul 24, 2018 $ 7.92
+0.00%
$ 725.9 million $ 7,671
Jul 23, 2018 $ 7.88
+0.00%
$ 691.34 million $ 7,454
Jul 22, 2018 $ 7.82
+0.00%
$ 694.65 million $ 7,355
Jul 21, 2018 $ 8.1
+0.00%
$ 696.01 million $ 7,431
Jul 20, 2018 $ 8.53
+0.00%
$ 689.77 million $ 7,386
Jul 19, 2018 $ 8.85
+0.00%
$ 745.01 million $ 7,400
Jul 18, 2018 $ 8.4
+0.00%
$ 765.99 million $ 6,887
Jul 17, 2018 $ 8.1
+0.00%
$ 785.74 million $ 6,540
Jul 16, 2018 $ 7.78
+0.00%
$ 744.49 million $ 6,334
Jul 15, 2018 $ 7.65
+0.00%
$ 693.69 million $ 6,257