QTUM Historical Data

QTUM Page 11
Download
Date Close Price change Market cap Trading volume
Dec 6, 2024 $ 4.8
+0.72%
$ 506.48 million $ 70.06 million
Dec 5, 2024 $ 4.77
-4.83%
$ 503.47 million $ 87.84 million
Dec 4, 2024 $ 5.01
-11.64%
$ 528.3 million $ 190.1 million
Dec 3, 2024 $ 5.67
+33.14%
$ 597.85 million $ 237.77 million
Dec 2, 2024 $ 4.26
+6.19%
$ 449.03 million $ 124.55 million
Dec 1, 2024 $ 4.01
+2.46%
$ 422.77 million $ 51.02 million
Nov 30, 2024 $ 3.92
+0.08%
$ 412.94 million $ 54.43 million
Nov 29, 2024 $ 3.91
+6.00%
$ 412.66 million $ 52.53 million
Nov 28, 2024 $ 3.69
-1.55%
$ 389.31 million $ 51.47 million
Nov 27, 2024 $ 3.75
+5.91%
$ 395.43 million $ 54.87 million
Nov 26, 2024 $ 3.54
-0.85%
$ 373.33 million $ 56.07 million
Nov 25, 2024 $ 3.57
-5.24%
$ 376.69 million $ 56.26 million
Nov 24, 2024 $ 3.77
+2.40%
$ 397.57 million $ 78.05 million
Nov 23, 2024 $ 3.68
+5.51%
$ 388.27 million $ 97.62 million
Nov 22, 2024 $ 3.49
+6.61%
$ 367.97 million $ 78.02 million
Nov 21, 2024 $ 3.27
+9.87%
$ 345.14 million $ 72.79 million
Nov 20, 2024 $ 2.98
-4.75%
$ 314.18 million $ 45.64 million
Nov 19, 2024 $ 3.13
-3.16%
$ 329.8 million $ 48.73 million
Nov 18, 2024 $ 3.23
+10.10%
$ 340.64 million $ 56.23 million
Nov 17, 2024 $ 2.93
-8.91%
$ 309.28 million $ 54.4 million
Nov 16, 2024 $ 3.22
+12.37%
$ 339.51 million $ 82.63 million
Nov 15, 2024 $ 2.87
+6.38%
$ 302.06 million $ 62.15 million
Nov 14, 2024 $ 2.69
+3.53%
$ 283.93 million $ 127.81 million
Nov 13, 2024 $ 2.6
-4.67%
$ 274.24 million $ 51.82 million
Nov 12, 2024 $ 2.73
-4.02%
$ 287.68 million $ 64.34 million
Nov 11, 2024 $ 2.84
+7.96%
$ 298.77 million $ 73.89 million
Nov 10, 2024 $ 2.63
+4.88%
$ 276.61 million $ 57.65 million
Nov 9, 2024 $ 2.51
+2.38%
$ 263.68 million $ 32.12 million
Nov 8, 2024 $ 2.45
+1.94%
$ 257.46 million $ 34.25 million
Nov 7, 2024 $ 2.4
+2.14%
$ 252.48 million $ 35.41 million
Nov 6, 2024 $ 2.36
+7.32%
$ 248.35 million $ 34.39 million
Nov 5, 2024 $ 2.19
+4.80%
$ 231.31 million $ 25.38 million
Nov 4, 2024 $ 2.09
-2.17%
$ 220.71 million $ 24.34 million
Nov 3, 2024 $ 2.14
-2.19%
$ 225.59 million $ 27.71 million
Nov 2, 2024 $ 2.18
-1.38%
$ 230.2 million $ 25.08 million
Nov 1, 2024 $ 2.21
-0.75%
$ 233.28 million $ 27.72 million
Oct 31, 2024 $ 2.23
-5.66%
$ 235.15 million $ 26.87 million
Oct 30, 2024 $ 2.37
-1.80%
$ 249.45 million $ 28.2 million
Oct 29, 2024 $ 2.41
+5.26%
$ 254.02 million $ 30.4 million
Oct 28, 2024 $ 2.29
+1.21%
$ 241.26 million $ 27.87 million
Oct 27, 2024 $ 2.26
+2.03%
$ 238.65 million $ 25.97 million
Oct 26, 2024 $ 2.22
+0.00%
$ 234.15 million $ 27.44 million
Oct 25, 2024 $ 2.21
-8.04%
$ 233.19 million $ 26.6 million
Oct 24, 2024 $ 2.4
-0.01%
$ 253.21 million $ 23.38 million
Oct 23, 2024 $ 2.4
-2.89%
$ 253.01 million $ 23.99 million
Oct 22, 2024 $ 2.48
-2.78%
$ 260.88 million $ 25.47 million
Oct 21, 2024 $ 2.55
-3.76%
$ 268.39 million $ 25.78 million
Oct 20, 2024 $ 2.65
+3.30%
$ 279.02 million $ 26.73 million
Oct 19, 2024 $ 2.56
+0.43%
$ 269.87 million $ 24.61 million
Oct 18, 2024 $ 2.55
+2.79%
$ 268.59 million $ 26.44 million