QTUM Historical Data

QTUM Page 15
Download
Date Close Price change Market cap Trading volume
May 20, 2024 $ 3.88
+8.71%
$ 408.41 million $ 49.09 million
May 19, 2024 $ 3.57
-3.72%
$ 375.69 million $ 36.5 million
May 18, 2024 $ 3.71
-0.12%
$ 390.18 million $ 41.75 million
May 17, 2024 $ 3.71
+3.12%
$ 390.63 million $ 45.53 million
May 16, 2024 $ 3.6
-1.53%
$ 378.83 million $ 42.85 million
May 15, 2024 $ 3.66
+6.46%
$ 384.71 million $ 44 million
May 14, 2024 $ 3.44
-5.27%
$ 361.38 million $ 50.81 million
May 13, 2024 $ 3.63
+4.50%
$ 381.47 million $ 48.89 million
May 12, 2024 $ 3.47
-0.77%
$ 365.05 million $ 33.3 million
May 11, 2024 $ 3.5
-2.37%
$ 367.88 million $ 43.05 million
May 10, 2024 $ 3.58
-1.55%
$ 376.78 million $ 115.09 million
May 9, 2024 $ 3.64
+3.58%
$ 382.75 million $ 42.11 million
May 8, 2024 $ 3.52
-2.31%
$ 369.75 million $ 43.39 million
May 7, 2024 $ 3.6
-3.31%
$ 378.45 million $ 42.46 million
May 6, 2024 $ 3.72
-1.83%
$ 391.4 million $ 48.02 million
May 5, 2024 $ 3.79
+1.23%
$ 398.86 million $ 42.25 million
May 4, 2024 $ 3.76
-0.44%
$ 394.93 million $ 39.26 million
May 3, 2024 $ 3.77
+4.85%
$ 396.68 million $ 43.6 million
May 2, 2024 $ 3.6
-0.04%
$ 378.33 million $ 46.46 million
May 1, 2024 $ 3.6
-3.28%
$ 378.48 million $ 56.91 million
Apr 30, 2024 $ 3.71
-8.10%
$ 389.85 million $ 55.56 million
Apr 29, 2024 $ 4.03
+1.24%
$ 424.18 million $ 79 million
Apr 28, 2024 $ 3.99
-0.52%
$ 418.97 million $ 48.45 million
Apr 27, 2024 $ 3.99
-0.71%
$ 419.65 million $ 46.49 million
Apr 26, 2024 $ 4.02
-0.36%
$ 422.64 million $ 52.79 million
Apr 25, 2024 $ 4.03
+0.26%
$ 424.14 million $ 49.29 million
Apr 24, 2024 $ 4.02
-5.19%
$ 423.04 million $ 51.47 million
Apr 23, 2024 $ 4.25
-1.79%
$ 446.34 million $ 59.2 million
Apr 22, 2024 $ 4.32
+2.83%
$ 454.49 million $ 56.26 million
Apr 21, 2024 $ 4.2
-0.65%
$ 441.89 million $ 60.26 million
Apr 20, 2024 $ 4.23
+5.04%
$ 445.11 million $ 52.81 million
Apr 19, 2024 $ 4.03
+0.59%
$ 424.13 million $ 93.89 million
Apr 18, 2024 $ 4.01
+6.09%
$ 421.65 million $ 75.61 million
Apr 17, 2024 $ 3.78
-6.30%
$ 397.44 million $ 69.8 million
Apr 16, 2024 $ 4.03
-3.57%
$ 423.86 million $ 81.77 million
Apr 15, 2024 $ 4.18
-2.25%
$ 439.65 million $ 144.6 million
Apr 14, 2024 $ 4.28
+13.77%
$ 449.87 million $ 126.08 million
Apr 13, 2024 $ 3.76
-18.07%
$ 395.42 million $ 123.86 million
Apr 12, 2024 $ 4.59
-11.32%
$ 482.6 million $ 220.79 million
Apr 11, 2024 $ 5.18
+1.72%
$ 544.2 million $ 248.23 million
Apr 10, 2024 $ 5.09
+11.66%
$ 535 million $ 283.67 million
Apr 9, 2024 $ 4.56
-10.16%
$ 479.14 million $ 106.24 million
Apr 8, 2024 $ 5.07
+15.77%
$ 533.3 million $ 202.04 million
Apr 7, 2024 $ 4.38
+1.15%
$ 460.76 million $ 47.88 million
Apr 6, 2024 $ 4.34
+2.15%
$ 455.63 million $ 41.82 million
Apr 5, 2024 $ 4.24
-0.85%
$ 445.66 million $ 49.72 million
Apr 4, 2024 $ 4.28
+4.28%
$ 449.51 million $ 45.82 million
Apr 3, 2024 $ 4.1
-1.81%
$ 431.05 million $ 56.39 million
Apr 2, 2024 $ 4.18
-7.51%
$ 438.97 million $ 59.61 million
Apr 1, 2024 $ 4.52
-7.66%
$ 474.66 million $ 66.02 million