QTUM Historical Data

QTUM Page 19
Download
Date Close Price change Market cap Trading volume
Mar 27, 2024 $4.59
-3.89%
$481.82 million $68.25 million
Mar 26, 2024 $4.77
+4.80%
$501.31 million $74.1 million
Mar 25, 2024 $4.55
+2.70%
$478.39 million $57.82 million
Mar 24, 2024 $4.43
+3.56%
$465.81 million $55.51 million
Mar 23, 2024 $4.28
+3.31%
$449.79 million $49.81 million
Mar 22, 2024 $4.14
-2.88%
$435.37 million $53.21 million
Mar 21, 2024 $4.27
-0.25%
$448.24 million $57.26 million
Mar 20, 2024 $4.28
+10.27%
$449.35 million $71.45 million
Mar 19, 2024 $3.88
-10.78%
$407.5 million $77.21 million
Mar 18, 2024 $4.35
-5.99%
$456.73 million $73.32 million
Mar 17, 2024 $4.62
+3.99%
$485.8 million $77.75 million
Mar 16, 2024 $4.45
-10.40%
$467.17 million $84.98 million
Mar 15, 2024 $4.96
-4.16%
$521.37 million $127.55 million
Mar 14, 2024 $5.18
-5.39%
$544 million $106.57 million
Mar 13, 2024 $5.47
+2.18%
$574.98 million $116.18 million
Mar 12, 2024 $5.36
+1.98%
$562.7 million $125.18 million
Mar 11, 2024 $5.25
+5.01%
$551.76 million $99.2 million
Mar 10, 2024 $5
-3.95%
$525.42 million $95.63 million
Mar 9, 2024 $5.21
+2.93%
$546.99 million $101.01 million
Mar 8, 2024 $5.06
+0.73%
$531.42 million $114.29 million
Mar 7, 2024 $5.02
-0.32%
$527.56 million $101.14 million
Mar 6, 2024 $5.04
+3.02%
$529.25 million $120.4 million
Mar 5, 2024 $4.89
-7.33%
$513.73 million $524.58 million
Mar 4, 2024 $5.28
+26.00%
$554.38 million $957.85 million
Mar 3, 2024 $4.19
-3.21%
$439.97 million $82.56 million
Mar 2, 2024 $4.32
+10.15%
$454.13 million $128.09 million
Mar 1, 2024 $3.92
+7.65%
$412.28 million $69.97 million
Feb 29, 2024 $3.65
+2.23%
$383 million $89.33 million
Feb 28, 2024 $3.57
+3.14%
$374.63 million $99.06 million
Feb 27, 2024 $3.46
+0.76%
$363.23 million $71.61 million
Feb 26, 2024 $3.43
+0.18%
$360.48 million $55.69 million
Feb 25, 2024 $3.43
+4.13%
$359.83 million $72.07 million
Feb 24, 2024 $3.29
+2.30%
$345.56 million $38.29 million
Feb 23, 2024 $3.22
-1.32%
$337.79 million $44.11 million
Feb 22, 2024 $3.26
-1.05%
$342.29 million $49.41 million
Feb 21, 2024 $3.29
-2.00%
$345.94 million $50.52 million
Feb 20, 2024 $3.36
-0.09%
$352.99 million $62.2 million
Feb 19, 2024 $3.36
+1.79%
$353.29 million $50.92 million
Feb 18, 2024 $3.3
+0.22%
$347.06 million $49.7 million
Feb 17, 2024 $3.3
-1.29%
$346.28 million $48.89 million
Feb 16, 2024 $3.34
+0.52%
$350.81 million $75.21 million
Feb 15, 2024 $3.32
+7.16%
$349 million $175.49 million
Feb 14, 2024 $3.1
+1.92%
$325.69 million $39.24 million
Feb 13, 2024 $3.04
-0.85%
$319.55 million $38.24 million
Feb 12, 2024 $3.07
+2.14%
$322.28 million $35.29 million
Feb 11, 2024 $3
-0.34%
$315.52 million $30.57 million
Feb 10, 2024 $3.01
+0.34%
$316.6 million $32.16 million
Feb 9, 2024 $3
+2.38%
$315.54 million $36.1 million
Feb 8, 2024 $2.93
+0.42%
$308.18 million $31.81 million
Feb 7, 2024 $2.92
+2.75%
$306.9 million $33.74 million