QTUM Historical Data

QTUM Page 14
Download
Date Close Price change Market cap Trading volume
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
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