QTUM Historical Data

QTUM Page 20
Download
Date Close Price change Market cap Trading volume
Sep 14, 2023 $ 2.18
+3.48%
$ 228.66 million $ 35.37 million
Sep 13, 2023 $ 2.11
+1.74%
$ 220.97 million $ 22.96 million
Sep 12, 2023 $ 2.07
+2.09%
$ 217.14 million $ 23.99 million
Sep 11, 2023 $ 2.03
-3.31%
$ 212.62 million $ 26.24 million
Sep 10, 2023 $ 2.1
-2.89%
$ 219.83 million $ 21.64 million
Sep 9, 2023 $ 2.16
+0.26%
$ 226.22 million $ 20.03 million
Sep 8, 2023 $ 2.15
-1.59%
$ 225.57 million $ 22.33 million
Sep 7, 2023 $ 2.19
+0.66%
$ 229.14 million $ 23 million
Sep 6, 2023 $ 2.17
-1.38%
$ 227.63 million $ 25.56 million
Sep 5, 2023 $ 2.2
+3.42%
$ 230.84 million $ 29.95 million
Sep 4, 2023 $ 2.13
-0.73%
$ 223.03 million $ 23.14 million
Sep 3, 2023 $ 2.14
+0.43%
$ 224.45 million $ 21.98 million
Sep 2, 2023 $ 2.13
+1.46%
$ 223.17 million $ 24.86 million
Sep 1, 2023 $ 2.1
-3.92%
$ 219.89 million $ 27.81 million
Aug 31, 2023 $ 2.18
-3.63%
$ 228.78 million $ 32 million
Aug 30, 2023 $ 2.26
-1.02%
$ 237.26 million $ 28.62 million
Aug 29, 2023 $ 2.29
+4.91%
$ 239.51 million $ 30.44 million
Aug 28, 2023 $ 2.18
-0.55%
$ 228.05 million $ 24.63 million
Aug 27, 2023 $ 2.19
-0.20%
$ 229.32 million $ 24.7 million
Aug 26, 2023 $ 2.19
-1.18%
$ 229.78 million $ 20.81 million
Aug 25, 2023 $ 2.22
-1.73%
$ 232.52 million $ 24.46 million
Aug 24, 2023 $ 2.25
-0.15%
$ 236.29 million $ 24.79 million
Aug 23, 2023 $ 2.26
+1.57%
$ 236.65 million $ 27.81 million
Aug 22, 2023 $ 2.22
+0.55%
$ 232.98 million $ 26.45 million
Aug 21, 2023 $ 2.21
-3.89%
$ 231.56 million $ 26.09 million
Aug 20, 2023 $ 2.3
+1.73%
$ 240.67 million $ 25.5 million
Aug 19, 2023 $ 2.26
+2.09%
$ 236.3 million $ 27.24 million
Aug 18, 2023 $ 2.21
+4.48%
$ 231.35 million $ 32.49 million
Aug 17, 2023 $ 2.11
-10.00%
$ 221.43 million $ 38.81 million
Aug 16, 2023 $ 2.35
-3.39%
$ 245.97 million $ 33.25 million
Aug 15, 2023 $ 2.43
-4.97%
$ 254.61 million $ 37.51 million
Aug 14, 2023 $ 2.56
-1.13%
$ 267.87 million $ 33.31 million
Aug 13, 2023 $ 2.59
-0.74%
$ 270.91 million $ 28.06 million
Aug 12, 2023 $ 2.6
-1.03%
$ 272.93 million $ 28.36 million
Aug 11, 2023 $ 2.63
+0.94%
$ 275.75 million $ 26.87 million
Aug 10, 2023 $ 2.61
+0.01%
$ 273.25 million $ 32.63 million
Aug 9, 2023 $ 2.61
+0.14%
$ 273.27 million $ 40.59 million
Aug 8, 2023 $ 2.61
+2.69%
$ 272.98 million $ 37.09 million
Aug 7, 2023 $ 2.54
-2.01%
$ 265.86 million $ 44.85 million
Aug 6, 2023 $ 2.59
+1.86%
$ 271.02 million $ 36.34 million
Aug 5, 2023 $ 2.54
-0.36%
$ 266.11 million $ 42.09 million
Aug 4, 2023 $ 2.55
-3.33%
$ 267.07 million $ 51.29 million
Aug 3, 2023 $ 2.64
-2.53%
$ 276.1 million $ 67.7 million
Aug 2, 2023 $ 2.7
-1.55%
$ 283.3 million $ 133.48 million
Aug 1, 2023 $ 2.75
+6.03%
$ 287.76 million $ 147.56 million
Jul 31, 2023 $ 2.59
-0.89%
$ 271.31 million $ 35.96 million
Jul 30, 2023 $ 2.61
-0.95%
$ 273.66 million $ 52.91 million
Jul 29, 2023 $ 2.64
+2.77%
$ 276.09 million $ 36.1 million
Jul 28, 2023 $ 2.57
+0.19%
$ 268.81 million $ 37.34 million
Jul 27, 2023 $ 2.56
-0.30%
$ 268.19 million $ 37.38 million