Quantstamp Historical Data

QSP Page 31
Download
Date Close Price change Market cap Trading volume
Feb 28, 2022 $ 0.0544
+9.76%
$ 33.59 million $ 978,329
Feb 27, 2022 $ 0.0496
-7.94%
$ 30.61 million $ 2.13 million
Feb 26, 2022 $ 0.0539
+11.79%
$ 33.24 million $ 2.2 million
Feb 25, 2022 $ 0.0482
+4.69%
$ 29.74 million $ 912,207
Feb 24, 2022 $ 0.0457
-7.27%
$ 28.18 million $ 1.68 million
Feb 23, 2022 $ 0.0493
-2.09%
$ 30.41 million $ 652,041
Feb 22, 2022 $ 0.0506
+0.89%
$ 31.24 million $ 705,134
Feb 21, 2022 $ 0.0501
-5.60%
$ 30.95 million $ 936,773
Feb 20, 2022 $ 0.0531
-11.04%
$ 32.8 million $ 904,599
Feb 19, 2022 $ 0.0597
-0.59%
$ 36.87 million $ 837,010
Feb 18, 2022 $ 0.0601
-3.68%
$ 37.09 million $ 890,459
Feb 17, 2022 $ 0.0624
-11.82%
$ 38.5 million $ 1.19 million
Feb 16, 2022 $ 0.0708
-1.94%
$ 43.69 million $ 2.15 million
Feb 15, 2022 $ 0.0722
-1.31%
$ 44.57 million $ 5.55 million
Feb 14, 2022 $ 0.0729
+29.04%
$ 44.97 million $ 4.79 million
Feb 13, 2022 $ 0.0562
-5.97%
$ 34.68 million $ 1.03 million
Feb 12, 2022 $ 0.0597
-2.83%
$ 36.88 million $ 995,469
Feb 11, 2022 $ 0.0612
-8.44%
$ 37.78 million $ 1.14 million
Feb 10, 2022 $ 0.0672
-7.72%
$ 41.46 million $ 3.37 million
Feb 9, 2022 $ 0.0725
+11.16%
$ 44.73 million $ 4.65 million
Feb 8, 2022 $ 0.0652
-14.57%
$ 40.25 million $ 3.58 million
Feb 7, 2022 $ 0.0769
+6.81%
$ 47.48 million $ 4.06 million
Feb 6, 2022 $ 0.0717
-2.21%
$ 44.28 million $ 3.23 million
Feb 5, 2022 $ 0.0733
-8.76%
$ 45.27 million $ 4.7 million
Feb 4, 2022 $ 0.0801
-6.85%
$ 49.45 million $ 18.5 million
Feb 3, 2022 $ 0.0855
+19.90%
$ 52.78 million $ 22.01 million
Feb 2, 2022 $ 0.0711
+8.38%
$ 43.89 million $ 13.13 million
Feb 1, 2022 $ 0.0653
+12.77%
$ 40.33 million $ 4 million
Jan 31, 2022 $ 0.0582
+16.87%
$ 35.92 million $ 3.98 million
Jan 30, 2022 $ 0.0498
+5.21%
$ 30.73 million $ 3.58 million
Jan 29, 2022 $ 0.0473
+14.83%
$ 29.19 million $ 1.88 million
Jan 28, 2022 $ 0.0409
+6.84%
$ 25.27 million $ 1.28 million
Jan 27, 2022 $ 0.0383
+21.32%
$ 37.42 million $ 2.49 million
Jan 26, 2022 $ 0.0316
+36.35%
$ 30.85 million $ 3.18 million
Jan 25, 2022 $ 0.0232
-0.08%
$ 22.63 million $ 533,781
Jan 24, 2022 $ 0.0234
-6.87%
$ 22.83 million $ 485,426
Jan 23, 2022 $ 0.0251
-1.09%
$ 24.51 million $ 542,571
Jan 22, 2022 $ 0.0254
-6.95%
$ 24.78 million $ 390,003
Jan 21, 2022 $ 0.0273
-20.17%
$ 26.68 million $ 1.17 million
Jan 20, 2022 $ 0.0342
-2.88%
$ 33.42 million $ 266,714
Jan 19, 2022 $ 0.0352
-2.40%
$ 34.41 million $ 304,678
Jan 18, 2022 $ 0.0361
-1.22%
$ 35.26 million $ 311,814
Jan 17, 2022 $ 0.0365
-3.16%
$ 35.69 million $ 392,462
Jan 16, 2022 $ 0.0379
+1.50%
$ 37 million $ 336,053
Jan 15, 2022 $ 0.0372
+4.09%
$ 36.28 million $ 289,821
Jan 14, 2022 $ 0.0357
+0.38%
$ 34.86 million $ 365,605
Jan 13, 2022 $ 0.0356
-0.73%
$ 34.75 million $ 257,841
Jan 12, 2022 $ 0.0359
+1.04%
$ 35.01 million $ 243,450
Jan 11, 2022 $ 0.0357
+3.30%
$ 34.87 million $ 538,075
Jan 10, 2022 $ 0.0346
+0.29%
$ 33.76 million $ 454,419