QTUM Historical Data

QTUM Page 18
Download
Date Close Price change Market cap Trading volume
Dec 23, 2023 $ 3.36
-1.07%
$ 352.73 million $ 45.31 million
Dec 22, 2023 $ 3.4
-0.66%
$ 356.52 million $ 56.55 million
Dec 21, 2023 $ 3.42
+6.68%
$ 358.92 million $ 65.07 million
Dec 20, 2023 $ 3.21
+3.50%
$ 336.61 million $ 47.65 million
Dec 19, 2023 $ 3.1
-1.35%
$ 325.21 million $ 41.26 million
Dec 18, 2023 $ 3.14
-1.61%
$ 329.19 million $ 50.05 million
Dec 17, 2023 $ 3.18
-1.91%
$ 334.15 million $ 45.55 million
Dec 16, 2023 $ 3.25
+1.77%
$ 340.65 million $ 42.34 million
Dec 15, 2023 $ 3.19
-3.21%
$ 334.69 million $ 43.13 million
Dec 14, 2023 $ 3.29
+0.27%
$ 345.78 million $ 47.29 million
Dec 13, 2023 $ 3.29
+2.50%
$ 344.83 million $ 54.18 million
Dec 12, 2023 $ 3.21
+0.75%
$ 336.54 million $ 51.4 million
Dec 11, 2023 $ 3.18
-9.03%
$ 334.03 million $ 72.42 million
Dec 10, 2023 $ 3.5
-1.77%
$ 367.16 million $ 57.56 million
Dec 9, 2023 $ 3.56
+2.30%
$ 373.67 million $ 74.16 million
Dec 8, 2023 $ 3.48
+3.37%
$ 365.17 million $ 62.29 million
Dec 7, 2023 $ 3.37
+3.25%
$ 353.36 million $ 67.34 million
Dec 6, 2023 $ 3.26
+0.27%
$ 342.34 million $ 63.01 million
Dec 5, 2023 $ 3.25
+1.71%
$ 341.29 million $ 58.39 million
Dec 4, 2023 $ 3.2
+0.32%
$ 335.53 million $ 57.43 million
Dec 3, 2023 $ 3.19
+0.93%
$ 334.3 million $ 51.85 million
Dec 2, 2023 $ 3.16
+2.13%
$ 331.16 million $ 37.54 million
Dec 1, 2023 $ 3.09
+0.60%
$ 324.03 million $ 33.34 million
Nov 30, 2023 $ 3.07
-0.48%
$ 321.94 million $ 33.97 million
Nov 29, 2023 $ 3.08
-0.06%
$ 323.27 million $ 38.78 million
Nov 28, 2023 $ 3.08
-0.91%
$ 323.35 million $ 41.22 million
Nov 27, 2023 $ 3.11
-4.50%
$ 326.14 million $ 50.43 million
Nov 26, 2023 $ 3.25
-4.75%
$ 341.44 million $ 51.21 million
Nov 25, 2023 $ 3.42
+7.40%
$ 358.4 million $ 78.04 million
Nov 24, 2023 $ 3.18
+2.87%
$ 333.51 million $ 41.57 million
Nov 23, 2023 $ 3.09
-0.54%
$ 324.16 million $ 35.52 million
Nov 22, 2023 $ 3.11
+5.08%
$ 325.77 million $ 42.08 million
Nov 21, 2023 $ 2.95
-10.18%
$ 309.87 million $ 47.69 million
Nov 20, 2023 $ 3.29
+4.42%
$ 344.75 million $ 34.28 million
Nov 19, 2023 $ 3.15
+1.21%
$ 330.04 million $ 33.92 million
Nov 18, 2023 $ 3.11
-3.68%
$ 325.88 million $ 39.59 million
Nov 17, 2023 $ 3.22
+2.26%
$ 338.22 million $ 57.14 million
Nov 16, 2023 $ 3.15
-3.57%
$ 330.63 million $ 48.71 million
Nov 15, 2023 $ 3.27
+3.85%
$ 342.79 million $ 47.03 million
Nov 14, 2023 $ 3.15
+0.44%
$ 329.98 million $ 54.49 million
Nov 13, 2023 $ 3.13
-3.25%
$ 328.44 million $ 48.86 million
Nov 12, 2023 $ 3.24
+1.34%
$ 339.1 million $ 45.23 million
Nov 11, 2023 $ 3.19
-3.28%
$ 334.9 million $ 60.35 million
Nov 10, 2023 $ 3.3
+5.80%
$ 346.24 million $ 96.42 million
Nov 9, 2023 $ 3.12
-1.39%
$ 327.22 million $ 77.79 million
Nov 8, 2023 $ 3.16
+1.46%
$ 331.99 million $ 42.3 million
Nov 7, 2023 $ 3.12
-4.21%
$ 326.91 million $ 52.15 million
Nov 6, 2023 $ 3.25
+1.90%
$ 341.11 million $ 69.61 million
Nov 5, 2023 $ 3.19
+1.73%
$ 334.87 million $ 162.3 million
Nov 4, 2023 $ 3.14
+0.33%
$ 329.18 million $ 122.13 million