QTUM Historical Data

QTUM Page 6
Download
Date Close Price change Market cap Trading volume
Dec 8, 2025 $ 1.46
+2.69%
$ 154.4 million $ 13.2 million
Dec 7, 2025 $ 1.42
-1.39%
$ 150.3 million $ 12.01 million
Dec 6, 2025 $ 1.44
+0.57%
$ 152.47 million $ 7.85 million
Dec 5, 2025 $ 1.43
-3.99%
$ 151.61 million $ 14.92 million
Dec 4, 2025 $ 1.49
-4.19%
$ 157.92 million $ 15.09 million
Dec 3, 2025 $ 1.56
+2.33%
$ 164.91 million $ 22.16 million
Dec 2, 2025 $ 1.52
+5.51%
$ 161.06 million $ 22.97 million
Dec 1, 2025 $ 1.44
-7.81%
$ 152.73 million $ 34.05 million
Nov 30, 2025 $ 1.57
-1.90%
$ 165.54 million $ 11.3 million
Nov 29, 2025 $ 1.6
-1.21%
$ 169.33 million $ 11.25 million
Nov 28, 2025 $ 1.62
+0.01%
$ 171.39 million $ 16.19 million
Nov 27, 2025 $ 1.62
+1.36%
$ 170.3 million $ 13.99 million
Nov 26, 2025 $ 1.61
+0.26%
$ 170.8 million $ 17.07 million
Nov 25, 2025 $ 1.61
+1.84%
$ 170.18 million $ 18.08 million
Nov 24, 2025 $ 1.58
+2.48%
$ 167.37 million $ 20.45 million
Nov 23, 2025 $ 1.56
+0.39%
$ 163.55 million $ 15.38 million
Nov 22, 2025 $ 1.58
+2.19%
$ 164.05 million $ 14.93 million
Nov 21, 2025 $ 1.52
-5.17%
$ 163.44 million $ 37.12 million
Nov 20, 2025 $ 1.65
-3.96%
$ 170.1 million $ 34.84 million
Nov 19, 2025 $ 1.71
-2.22%
$ 181.59 million $ 29.77 million
Nov 18, 2025 $ 1.75
+1.68%
$ 185.72 million $ 34.18 million
Nov 17, 2025 $ 1.72
-0.37%
$ 180.68 million $ 33.02 million
Nov 16, 2025 $ 1.72
-2.02%
$ 182.83 million $ 24.75 million
Nov 15, 2025 $ 1.76
+1.22%
$ 185.92 million $ 23.28 million
Nov 14, 2025 $ 1.75
-1.72%
$ 183.72 million $ 43.35 million
Nov 13, 2025 $ 1.78
-3.94%
$ 188.6 million $ 44.2 million
Nov 12, 2025 $ 1.87
+0.52%
$ 195.69 million $ 44.58 million
Nov 11, 2025 $ 1.86
-4.84%
$ 196.54 million $ 45 million
Nov 10, 2025 $ 1.95
+1.21%
$ 206.54 million $ 41.37 million
Nov 9, 2025 $ 1.93
-0.80%
$ 204.24 million $ 42.48 million
Nov 8, 2025 $ 1.94
-2.04%
$ 205.72 million $ 46.54 million
Nov 7, 2025 $ 1.98
+13.73%
$ 210.01 million $ 56.27 million
Nov 6, 2025 $ 1.74
-1.57%
$ 184.66 million $ 40.57 million
Nov 5, 2025 $ 1.77
+5.08%
$ 187.61 million $ 39.07 million
Nov 4, 2025 $ 1.69
-1.83%
$ 178.54 million $ 41.83 million
Nov 3, 2025 $ 1.72
-10.00%
$ 181.88 million $ 44.9 million
Nov 2, 2025 $ 1.91
-0.59%
$ 202.02 million $ 42.28 million
Nov 1, 2025 $ 1.92
+3.39%
$ 203.28 million $ 42.01 million
Oct 31, 2025 $ 1.85
+1.35%
$ 196.58 million $ 41.51 million
Oct 30, 2025 $ 1.82
-7.61%
$ 193.71 million $ 53.45 million
Oct 29, 2025 $ 1.97
-0.32%
$ 208.54 million $ 45.2 million
Oct 28, 2025 $ 1.98
-2.25%
$ 209.21 million $ 44.29 million
Oct 27, 2025 $ 2.02
-1.94%
$ 214.01 million $ 46.09 million
Oct 26, 2025 $ 2.06
+2.53%
$ 218.26 million $ 40.32 million
Oct 25, 2025 $ 2.01
+0.19%
$ 212.84 million $ 37.73 million
Oct 24, 2025 $ 2.01
+1.26%
$ 212.44 million $ 38.38 million
Oct 23, 2025 $ 1.97
+2.80%
$ 209.74 million $ 39.17 million
Oct 22, 2025 $ 1.88
-4.08%
$ 202.6 million $ 43.93 million
Oct 21, 2025 $ 1.98
-1.10%
$ 207.31 million $ 42.66 million
Oct 20, 2025 $ 2.01
+1.59%
$ 212.42 million $ 45.65 million