QTUM Historical Data

QTUM Page 7
Download
Date Close Price change Market cap Trading volume
Oct 19, 2025 $ 1.99
+2.00%
$ 209.46 million $ 40.61 million
Oct 18, 2025 $ 1.95
+2.58%
$ 206.39 million $ 41.33 million
Oct 17, 2025 $ 1.92
-1.22%
$ 201.49 million $ 46.31 million
Oct 16, 2025 $ 1.95
-3.09%
$ 206.09 million $ 45.63 million
Oct 15, 2025 $ 2.01
-3.56%
$ 212.69 million $ 44.22 million
Oct 14, 2025 $ 2.08
-3.27%
$ 220.54 million $ 47.81 million
Oct 13, 2025 $ 2.15
+3.47%
$ 228 million $ 44.27 million
Oct 12, 2025 $ 2.08
+10.90%
$ 220.37 million $ 46.67 million
Oct 11, 2025 $ 1.88
+0.72%
$ 198.78 million $ 54.57 million
Oct 10, 2025 $ 1.86
-23.29%
$ 197 million $ 70.29 million
Oct 9, 2025 $ 2.43
+2.88%
$ 256.74 million $ 86.48 million
Oct 8, 2025 $ 2.36
+11.41%
$ 249.93 million $ 117.61 million
Oct 7, 2025 $ 2.12
-5.70%
$ 224.3 million $ 49.51 million
Oct 6, 2025 $ 2.25
+1.81%
$ 237.88 million $ 42.85 million
Oct 5, 2025 $ 2.21
-0.59%
$ 233.62 million $ 41.43 million
Oct 4, 2025 $ 2.22
-2.94%
$ 235.02 million $ 36.41 million
Oct 3, 2025 $ 2.29
+0.39%
$ 242.08 million $ 42.19 million
Oct 2, 2025 $ 2.28
+1.24%
$ 240.91 million $ 45.8 million
Oct 1, 2025 $ 2.24
+5.68%
$ 237.99 million $ 43.94 million
Sep 30, 2025 $ 2.13
-2.19%
$ 224.75 million $ 38.56 million
Sep 29, 2025 $ 2.18
-0.06%
$ 230.65 million $ 41.33 million
Sep 28, 2025 $ 2.17
+1.24%
$ 230.79 million $ 35.04 million
Sep 27, 2025 $ 2.15
-2.26%
$ 227.26 million $ 41.06 million
Sep 26, 2025 $ 2.2
+6.88%
$ 232.51 million $ 41.51 million
Sep 25, 2025 $ 2.07
-7.61%
$ 217.45 million $ 47.51 million
Sep 24, 2025 $ 2.24
+3.39%
$ 236.79 million $ 41.69 million
Sep 23, 2025 $ 2.16
-0.37%
$ 229.04 million $ 35.97 million
Sep 22, 2025 $ 2.17
-7.82%
$ 229.88 million $ 45.16 million
Sep 21, 2025 $ 2.35
-1.54%
$ 248.88 million $ 36.57 million
Sep 20, 2025 $ 2.4
-0.28%
$ 253.03 million $ 38.29 million
Sep 19, 2025 $ 2.41
-3.06%
$ 254.27 million $ 43.07 million
Sep 18, 2025 $ 2.49
+0.30%
$ 262.85 million $ 45.93 million
Sep 17, 2025 $ 2.48
+1.58%
$ 262.55 million $ 48 million
Sep 16, 2025 $ 2.44
+0.51%
$ 258.14 million $ 45.65 million
Sep 15, 2025 $ 2.43
-3.15%
$ 257.18 million $ 50.87 million
Sep 14, 2025 $ 2.53
-3.64%
$ 265.63 million $ 50.22 million
Sep 13, 2025 $ 2.63
-0.24%
$ 277.74 million $ 49.98 million
Sep 12, 2025 $ 2.63
+1.21%
$ 278.41 million $ 48.07 million
Sep 11, 2025 $ 2.6
+0.21%
$ 275.11 million $ 40.93 million
Sep 10, 2025 $ 2.59
-0.95%
$ 274.52 million $ 47.6 million
Sep 9, 2025 $ 2.62
-3.53%
$ 277.12 million $ 28.88 million
Sep 8, 2025 $ 2.72
+0.77%
$ 286.98 million $ 60.77 million
Sep 7, 2025 $ 2.69
+0.06%
$ 285.05 million $ 64.96 million
Sep 6, 2025 $ 2.69
-0.92%
$ 284.88 million $ 75.02 million
Sep 5, 2025 $ 2.72
-1.04%
$ 287.41 million $ 92.99 million
Sep 4, 2025 $ 2.75
+3.45%
$ 290.08 million $ 120.45 million
Sep 3, 2025 $ 2.67
+1.26%
$ 281.02 million $ 73.98 million
Sep 2, 2025 $ 2.62
+1.29%
$ 278.36 million $ 65.71 million
Sep 1, 2025 $ 2.59
-5.08%
$ 273.75 million $ 98.74 million
Aug 31, 2025 $ 2.77
-6.92%
$ 288.47 million $ 80.1 million