QTUM Historical Data

QTUM Page 66
Download
Date Close Price change Market cap Trading volume
Sep 16, 2017 $ 8.31
+0.00%
$ 486.59 million $ 3,390
Sep 15, 2017 $ 10.11
+0.00%
$ 499.96 million $ 3,651
Sep 14, 2017 $ 12.31
+0.00%
$ 448.49 million $ 3,947
Sep 13, 2017 $ 14.42
+0.00%
$ 704.5 million $ 4,244
Sep 12, 2017 $ 13.53
+0.00%
$ 797.03 million $ 4,204
Sep 11, 2017 $ 12.71
+0.00%
$ 842.26 million $ 4,160
Sep 10, 2017 $ 13.16
+0.00%
$ 753.97 million $ 4,274
Sep 9, 2017 $ 14.43
+0.00%
$ 785.64 million $ 4,475
Sep 8, 2017 $ 12.07
+0.00%
$ 796.32 million $ 4,582
Sep 7, 2017 $ 11.33
+0.00%
$ 869.72 million $ 4,562
Sep 6, 2017 $ 10.88
+0.00%
$ 672.32 million $ 4,233
Sep 5, 2017 $ 12.84
+0.00%
$ 690.94 million $ 4,380
Sep 4, 2017 $ 15.76
+0.00%
$ 647.98 million $ 4,570
Sep 3, 2017 $ 17.07
+0.00%
$ 902.19 million $ 4,682
Sep 2, 2017 $ 17.61
+0.00%
$ 967.3 million $ 4,782
Sep 1, 2017 $ 17.41
+0.00%
$ 1.08 billion $ 4,657
Aug 31, 2017 $ 17.15
+0.00%
$ 1.02 billion $ 4,572
Aug 30, 2017 $ 18.38
+0.00%
$ 993.67 million $ 4,455
Aug 29, 2017 $ 15.91
+0.00%
$ 1.13 billion $ 4,313
Aug 28, 2017 $ 15.39
+0.00%
$ 958.13 million $ 4,351
Aug 27, 2017 $ 14.48
+0.00%
$ 926.1 million $ 4,317
Aug 26, 2017 $ 13.33
+0.00%
$ 908.97 million $ 4,361
Aug 25, 2017 $ 12.82
+0.00%
$ 785.86 million $ 4,133
Aug 24, 2017 $ 11.91
+0.00%
$ 813.19 million $ 4,116
Aug 23, 2017 $ 10.66
+0.00%
$ 702.09 million $ 3,890
Aug 22, 2017 $ 11.36
+0.00%
$ 652.43 million $ 4,053
Aug 21, 2017 $ 11.73
+0.00%
$ 662.29 million $ 4,132
Aug 20, 2017 $ 11.1
+0.00%
$ 695.81 million $ 4,107
Aug 19, 2017 $ 11.77
+0.00%
$ 686.9 million $ 4,228
Aug 18, 2017 $ 13.31
+0.00%
$ 686.17 million $ 4,348
Aug 17, 2017 $ 12.99
+0.00%
$ 770.46 million $ 4,279
Aug 16, 2017 $ 14.44
+0.00%
$ 846.45 million $ 4,387
Aug 15, 2017 $ 14.57
+0.00%
$ 866.41 million $ 4,162
Aug 14, 2017 $ 15.49
+0.00%
$ 888.63 million $ 4,328
Aug 13, 2017 $ 15.35
+0.00%
$ 894.97 million $ 4,063
Aug 12, 2017 $ 14.07
+0.00%
$ 820.11 million $ 3,872
Aug 11, 2017 $ 14.99
+0.00%
$ 869.25 million $ 3,654
Aug 10, 2017 $ 16.82
+0.00%
$ 930.63 million $ 3,426
Aug 9, 2017 $ 12.66
+0.00%
$ 740.59 million $ 3,349
Aug 8, 2017 $ 11.81
+0.00%
$ 678.33 million $ 3,429
Aug 7, 2017 $ 13.07
+0.00%
$ 746.17 million $ 3,402
Aug 6, 2017 $ 10.51
+0.00%
$ 594.28 million $ 3,232
Aug 5, 2017 $ 9.28
+0.00%
$ 553.31 million $ 3,263
Aug 4, 2017 $ 7.94
+0.00%
$ 484.74 million $ 2,878
Aug 3, 2017 $ 7.85
+0.00%
$ 451.16 million $ 2,810
Aug 2, 2017 $ 6.32
+0.00%
$ 379.52 million $ 2,721
Aug 1, 2017 $ 6.43
+0.00%
$ 383.09 million $ 2,747
Jul 31, 2017 $ 6
+0.00%
$ 361.14 million $ 2,883
Jul 30, 2017 $ 5.54
+0.00%
$ 326.18 million $ 2,766
Jul 29, 2017 $ 5.79
+0.00%
$ 341.07 million $ 2,733