QTUM Historical Data

QTUM Page 14
Download
Date Close Price change Market cap Trading volume
Jul 9, 2024 $ 2.25
+3.19%
$ 237.14 million $ 28.28 million
Jul 8, 2024 $ 2.18
+3.51%
$ 229.79 million $ 32.59 million
Jul 7, 2024 $ 2.11
-7.72%
$ 222.04 million $ 30.85 million
Jul 6, 2024 $ 2.29
+5.31%
$ 240.6 million $ 29.15 million
Jul 5, 2024 $ 2.17
-0.48%
$ 228.39 million $ 40.58 million
Jul 4, 2024 $ 2.18
-11.31%
$ 229.11 million $ 28.19 million
Jul 3, 2024 $ 2.46
-4.96%
$ 258.32 million $ 27.34 million
Jul 2, 2024 $ 2.58
+0.76%
$ 271.81 million $ 27.76 million
Jul 1, 2024 $ 2.56
-2.42%
$ 269.76 million $ 26.78 million
Jun 30, 2024 $ 2.63
+3.28%
$ 276.45 million $ 26.23 million
Jun 29, 2024 $ 2.53
-1.85%
$ 265.71 million $ 26.01 million
Jun 28, 2024 $ 2.57
-2.15%
$ 270.72 million $ 27.5 million
Jun 27, 2024 $ 2.63
+2.36%
$ 276.66 million $ 29.26 million
Jun 26, 2024 $ 2.57
-0.27%
$ 270.28 million $ 27.22 million
Jun 25, 2024 $ 2.57
+2.62%
$ 270.85 million $ 26.95 million
Jun 24, 2024 $ 2.51
-0.08%
$ 263.97 million $ 31.48 million
Jun 23, 2024 $ 2.51
-1.88%
$ 263.7 million $ 25.44 million
Jun 22, 2024 $ 2.55
+0.28%
$ 268.73 million $ 24.91 million
Jun 21, 2024 $ 2.55
+0.51%
$ 267.96 million $ 29.83 million
Jun 20, 2024 $ 2.53
-0.56%
$ 266.61 million $ 33.56 million
Jun 19, 2024 $ 2.55
+1.23%
$ 267.85 million $ 32.6 million
Jun 18, 2024 $ 2.52
-8.10%
$ 264.88 million $ 41.69 million
Jun 17, 2024 $ 2.74
-7.77%
$ 288.21 million $ 37.48 million
Jun 16, 2024 $ 2.98
+1.14%
$ 313.56 million $ 28.96 million
Jun 15, 2024 $ 2.95
+2.26%
$ 310.01 million $ 28.71 million
Jun 14, 2024 $ 2.88
-2.84%
$ 303.16 million $ 32.86 million
Jun 13, 2024 $ 2.97
-3.29%
$ 312.02 million $ 32.89 million
Jun 12, 2024 $ 3.07
+3.49%
$ 322.63 million $ 36.11 million
Jun 11, 2024 $ 2.96
-4.77%
$ 311.75 million $ 35.71 million
Jun 10, 2024 $ 3.11
-1.43%
$ 327.36 million $ 31.71 million
Jun 9, 2024 $ 3.16
+0.57%
$ 332.12 million $ 29.56 million
Jun 8, 2024 $ 3.14
-4.56%
$ 326.93 million $ 38.67 million
Jun 7, 2024 $ 3.29
-8.22%
$ 346.07 million $ 48.38 million
Jun 6, 2024 $ 3.59
-0.10%
$ 377.09 million $ 35 million
Jun 5, 2024 $ 3.59
+1.50%
$ 377.14 million $ 37.58 million
Jun 4, 2024 $ 3.53
+1.84%
$ 371.55 million $ 30.23 million
Jun 3, 2024 $ 3.47
+0.94%
$ 364.81 million $ 34.25 million
Jun 2, 2024 $ 3.44
-1.53%
$ 361.42 million $ 31.85 million
Jun 1, 2024 $ 3.49
-0.23%
$ 367.02 million $ 29.58 million
May 31, 2024 $ 3.5
-2.23%
$ 367.87 million $ 32.33 million
May 30, 2024 $ 3.58
-2.41%
$ 376.28 million $ 35.59 million
May 29, 2024 $ 3.67
-2.45%
$ 385.36 million $ 44.64 million
May 28, 2024 $ 3.76
-1.52%
$ 395.2 million $ 46.74 million
May 27, 2024 $ 3.82
+3.34%
$ 401.31 million $ 49.41 million
May 26, 2024 $ 3.69
-2.18%
$ 388.35 million $ 40.01 million
May 25, 2024 $ 3.77
+0.12%
$ 396.99 million $ 38.41 million
May 24, 2024 $ 3.77
+1.50%
$ 396.51 million $ 50.46 million
May 23, 2024 $ 3.71
-3.20%
$ 390.65 million $ 50.76 million
May 22, 2024 $ 3.84
-1.90%
$ 403.55 million $ 43.1 million
May 21, 2024 $ 3.91
+0.73%
$ 411.37 million $ 51.55 million