QTUM Historical Data

QTUM Page 12
Download
Date Close Price change Market cap Trading volume
Oct 17, 2024 $ 2.48
-1.95%
$ 261.22 million $ 27.35 million
Oct 16, 2024 $ 2.53
-1.35%
$ 266.4 million $ 28.21 million
Oct 15, 2024 $ 2.56
-1.46%
$ 270.06 million $ 30.98 million
Oct 14, 2024 $ 2.6
+5.51%
$ 274.19 million $ 27.04 million
Oct 13, 2024 $ 2.46
-2.96%
$ 259.13 million $ 23.21 million
Oct 12, 2024 $ 2.53
+1.04%
$ 266.06 million $ 23.33 million
Oct 11, 2024 $ 2.5
+4.91%
$ 263.53 million $ 21.7 million
Oct 10, 2024 $ 2.38
+1.95%
$ 251.14 million $ 23.98 million
Oct 9, 2024 $ 2.34
-4.14%
$ 246.31 million $ 23.94 million
Oct 8, 2024 $ 2.43
-1.28%
$ 256.04 million $ 28.78 million
Oct 7, 2024 $ 2.46
+1.02%
$ 259.37 million $ 27.08 million
Oct 6, 2024 $ 2.44
+2.50%
$ 257.43 million $ 22.8 million
Oct 5, 2024 $ 2.37
-0.39%
$ 250.13 million $ 22.22 million
Oct 4, 2024 $ 2.38
+2.72%
$ 250.54 million $ 23.66 million
Oct 3, 2024 $ 2.32
-2.26%
$ 243.87 million $ 27.69 million
Oct 2, 2024 $ 2.37
-1.10%
$ 249.55 million $ 32.01 million
Oct 1, 2024 $ 2.4
-8.25%
$ 252.31 million $ 36.25 million
Sep 30, 2024 $ 2.61
-1.97%
$ 274.96 million $ 40.98 million
Sep 29, 2024 $ 2.66
+0.20%
$ 280.47 million $ 26.65 million
Sep 28, 2024 $ 2.66
-1.97%
$ 279.85 million $ 27.66 million
Sep 27, 2024 $ 2.71
+2.63%
$ 285.47 million $ 31.27 million
Sep 26, 2024 $ 2.64
+3.75%
$ 278.13 million $ 28.99 million
Sep 25, 2024 $ 2.54
-1.45%
$ 268.04 million $ 26.71 million
Sep 24, 2024 $ 2.58
+2.22%
$ 271.99 million $ 29.1 million
Sep 23, 2024 $ 2.53
+1.99%
$ 266.1 million $ 26.03 million
Sep 22, 2024 $ 2.48
-2.55%
$ 260.83 million $ 26.92 million
Sep 21, 2024 $ 2.53
+3.33%
$ 266.95 million $ 29.17 million
Sep 20, 2024 $ 2.45
+1.80%
$ 258.32 million $ 31.04 million
Sep 19, 2024 $ 2.41
+4.56%
$ 253.79 million $ 31.61 million
Sep 18, 2024 $ 2.3
+2.07%
$ 242.69 million $ 27.69 million
Sep 17, 2024 $ 2.26
+2.69%
$ 237.72 million $ 26.01 million
Sep 16, 2024 $ 2.2
-0.18%
$ 231.51 million $ 27.21 million
Sep 15, 2024 $ 2.2
-4.68%
$ 231.9 million $ 25.4 million
Sep 14, 2024 $ 2.31
-0.28%
$ 243.22 million $ 28.4 million
Sep 13, 2024 $ 2.32
+2.13%
$ 243.95 million $ 25.46 million
Sep 12, 2024 $ 2.27
+1.76%
$ 238.83 million $ 24.37 million
Sep 11, 2024 $ 2.23
-1.87%
$ 234.69 million $ 23.7 million
Sep 10, 2024 $ 2.27
+0.28%
$ 238.92 million $ 25.02 million
Sep 9, 2024 $ 2.26
+3.21%
$ 238.25 million $ 26.21 million
Sep 8, 2024 $ 2.19
+3.48%
$ 230.83 million $ 24.47 million
Sep 7, 2024 $ 2.12
+1.83%
$ 223.05 million $ 24.68 million
Sep 6, 2024 $ 2.08
-3.20%
$ 219 million $ 28.45 million
Sep 5, 2024 $ 2.15
-1.51%
$ 226.24 million $ 26.38 million
Sep 4, 2024 $ 2.18
+1.00%
$ 229.85 million $ 25.25 million
Sep 3, 2024 $ 2.16
-3.69%
$ 227.56 million $ 23.6 million
Sep 2, 2024 $ 2.24
+3.69%
$ 236.3 million $ 28.53 million
Sep 1, 2024 $ 2.16
-4.96%
$ 227.89 million $ 26.93 million
Aug 31, 2024 $ 2.28
-2.67%
$ 239.72 million $ 22.88 million
Aug 30, 2024 $ 2.34
+1.43%
$ 246.29 million $ 27.92 million
Aug 29, 2024 $ 2.31
+0.45%
$ 242.7 million $ 27.12 million