QTUM Historical Data

QTUM Page 13
Download
Date Close Price change Market cap Trading volume
Aug 29, 2024 $ 2.31
+0.45%
$ 242.7 million $ 27.12 million
Aug 28, 2024 $ 2.29
-2.33%
$ 241.6 million $ 28.31 million
Aug 27, 2024 $ 2.35
-6.06%
$ 247.33 million $ 29.91 million
Aug 26, 2024 $ 2.5
-5.59%
$ 263.32 million $ 28.56 million
Aug 25, 2024 $ 2.65
-0.44%
$ 278.88 million $ 27.12 million
Aug 24, 2024 $ 2.66
+1.33%
$ 280.11 million $ 27.27 million
Aug 23, 2024 $ 2.63
+4.22%
$ 276.43 million $ 27.65 million
Aug 22, 2024 $ 2.52
+0.24%
$ 265.24 million $ 25.44 million
Aug 21, 2024 $ 2.51
+4.23%
$ 264.61 million $ 27.72 million
Aug 20, 2024 $ 2.41
+2.87%
$ 253.86 million $ 32.59 million
Aug 19, 2024 $ 2.34
+5.90%
$ 246.8 million $ 29.27 million
Aug 18, 2024 $ 2.21
-0.86%
$ 233.04 million $ 24.56 million
Aug 17, 2024 $ 2.23
+0.14%
$ 235.04 million $ 26.97 million
Aug 16, 2024 $ 2.23
-0.20%
$ 234.73 million $ 34.46 million
Aug 15, 2024 $ 2.23
-5.37%
$ 235.13 million $ 34.56 million
Aug 14, 2024 $ 2.36
+5.66%
$ 248.47 million $ 64.58 million
Aug 13, 2024 $ 2.23
+1.28%
$ 235.17 million $ 26.2 million
Aug 12, 2024 $ 2.21
+4.16%
$ 232.18 million $ 26.51 million
Aug 11, 2024 $ 2.12
-5.65%
$ 222.97 million $ 23.65 million
Aug 10, 2024 $ 2.24
+0.77%
$ 236.32 million $ 24.06 million
Aug 9, 2024 $ 2.23
-1.19%
$ 234.52 million $ 27.14 million
Aug 8, 2024 $ 2.25
+10.12%
$ 237.35 million $ 30.5 million
Aug 7, 2024 $ 2.05
-0.71%
$ 215.53 million $ 31.55 million
Aug 6, 2024 $ 2.06
+3.26%
$ 216.72 million $ 33.89 million
Aug 5, 2024 $ 1.99
-7.21%
$ 209.87 million $ 51.62 million
Aug 4, 2024 $ 2.15
-2.42%
$ 225.81 million $ 30.84 million
Aug 3, 2024 $ 2.19
-6.64%
$ 231.04 million $ 34.37 million
Aug 2, 2024 $ 2.35
-7.09%
$ 247.46 million $ 35.31 million
Aug 1, 2024 $ 2.53
-1.33%
$ 266.53 million $ 32.26 million
Jul 31, 2024 $ 2.57
-3.98%
$ 270.45 million $ 29.09 million
Jul 30, 2024 $ 2.68
-2.99%
$ 281.58 million $ 31.85 million
Jul 29, 2024 $ 2.74
+1.53%
$ 288.56 million $ 34.5 million
Jul 28, 2024 $ 2.7
-1.17%
$ 284.25 million $ 34.18 million
Jul 27, 2024 $ 2.73
+5.07%
$ 287.65 million $ 39.36 million
Jul 26, 2024 $ 2.6
+5.38%
$ 273.78 million $ 28.67 million
Jul 25, 2024 $ 2.47
-5.54%
$ 259.45 million $ 34.02 million
Jul 24, 2024 $ 2.61
-0.08%
$ 274.66 million $ 30.44 million
Jul 23, 2024 $ 2.61
-2.32%
$ 274.44 million $ 35.04 million
Jul 22, 2024 $ 2.67
-4.71%
$ 280.94 million $ 311.54 million
Jul 21, 2024 $ 2.8
+2.23%
$ 294.85 million $ 35.54 million
Jul 20, 2024 $ 2.74
-0.68%
$ 288.52 million $ 34.24 million
Jul 19, 2024 $ 2.75
+2.93%
$ 289.4 million $ 35.12 million
Jul 18, 2024 $ 2.67
+0.72%
$ 281.16 million $ 49.93 million
Jul 17, 2024 $ 2.65
+3.26%
$ 279.15 million $ 44.55 million
Jul 16, 2024 $ 2.57
-0.37%
$ 270.35 million $ 36.62 million
Jul 15, 2024 $ 2.58
+5.54%
$ 271.32 million $ 31.76 million
Jul 14, 2024 $ 2.45
+3.83%
$ 257.58 million $ 34.26 million
Jul 13, 2024 $ 2.36
+1.42%
$ 248.16 million $ 26.88 million
Jul 12, 2024 $ 2.32
+3.31%
$ 244.56 million $ 26.77 million
Jul 11, 2024 $ 2.25
-0.95%
$ 236.67 million $ 24.42 million