QTUM Historical Data

QTUM Page 22
Download
Date Close Price change Market cap Trading volume
Jun 6, 2023 $ 2.51
+1.72%
$ 262.24 million $ 35.31 million
Jun 5, 2023 $ 2.47
-7.99%
$ 257.69 million $ 30.44 million
Jun 4, 2023 $ 2.68
-0.13%
$ 279.51 million $ 25.45 million
Jun 3, 2023 $ 2.68
+1.17%
$ 279.86 million $ 35.04 million
Jun 2, 2023 $ 2.65
+2.58%
$ 276.62 million $ 27.4 million
Jun 1, 2023 $ 2.58
-1.49%
$ 269.81 million $ 28.2 million
May 31, 2023 $ 2.62
-3.10%
$ 273.7 million $ 42.47 million
May 30, 2023 $ 2.7
-1.20%
$ 282.42 million $ 41.26 million
May 29, 2023 $ 2.74
-1.77%
$ 285.79 million $ 43.84 million
May 28, 2023 $ 2.79
+1.04%
$ 291.2 million $ 35.77 million
May 27, 2023 $ 2.76
+5.26%
$ 288.42 million $ 40 million
May 26, 2023 $ 2.62
+0.97%
$ 273.66 million $ 31.82 million
May 25, 2023 $ 2.6
-5.83%
$ 271.07 million $ 45.03 million
May 24, 2023 $ 2.76
+1.52%
$ 287.94 million $ 46.24 million
May 23, 2023 $ 2.72
+2.80%
$ 283.56 million $ 42.38 million
May 22, 2023 $ 2.64
+2.14%
$ 275.66 million $ 40.37 million
May 21, 2023 $ 2.58
-3.71%
$ 269.95 million $ 29.31 million
May 20, 2023 $ 2.68
+1.02%
$ 279.92 million $ 23.35 million
May 19, 2023 $ 2.66
+0.84%
$ 277.32 million $ 29.26 million
May 18, 2023 $ 2.64
-1.49%
$ 275.18 million $ 26.39 million
May 17, 2023 $ 2.68
+2.49%
$ 279.55 million $ 37.45 million
May 16, 2023 $ 2.61
-0.32%
$ 272.64 million $ 33.99 million
May 15, 2023 $ 2.62
-0.91%
$ 273.63 million $ 37.5 million
May 14, 2023 $ 2.65
+0.98%
$ 276.35 million $ 33.72 million
May 13, 2023 $ 2.62
+0.52%
$ 273.95 million $ 34.45 million
May 12, 2023 $ 2.61
+1.94%
$ 272.31 million $ 43.69 million
May 11, 2023 $ 2.56
-3.40%
$ 267.22 million $ 44.09 million
May 10, 2023 $ 2.65
+1.39%
$ 276.78 million $ 49.48 million
May 9, 2023 $ 2.61
+1.50%
$ 273.07 million $ 41.32 million
May 8, 2023 $ 2.58
-6.13%
$ 268.93 million $ 47.06 million
May 7, 2023 $ 2.75
-1.50%
$ 286.79 million $ 36.53 million
May 6, 2023 $ 2.79
-2.61%
$ 290.98 million $ 40.55 million
May 5, 2023 $ 2.86
+1.62%
$ 299.07 million $ 39.11 million
May 4, 2023 $ 2.82
-1.22%
$ 294.13 million $ 40.17 million
May 3, 2023 $ 2.85
+2.18%
$ 297.75 million $ 44.69 million
May 2, 2023 $ 2.79
-0.47%
$ 291.16 million $ 41.24 million
May 1, 2023 $ 2.8
-2.05%
$ 292.59 million $ 53.68 million
Apr 30, 2023 $ 2.86
-2.37%
$ 298.61 million $ 33.81 million
Apr 29, 2023 $ 2.92
+1.44%
$ 305.46 million $ 39.65 million
Apr 28, 2023 $ 2.88
-0.64%
$ 301.14 million $ 55.75 million
Apr 27, 2023 $ 2.9
+0.82%
$ 303.1 million $ 48.04 million
Apr 26, 2023 $ 2.88
-1.65%
$ 300.49 million $ 56.26 million
Apr 25, 2023 $ 2.93
+1.75%
$ 305.5 million $ 37.09 million
Apr 24, 2023 $ 2.87
-2.97%
$ 299.94 million $ 39.97 million
Apr 23, 2023 $ 2.96
-0.64%
$ 308.84 million $ 34.81 million
Apr 22, 2023 $ 2.98
+3.18%
$ 310.93 million $ 41.87 million
Apr 21, 2023 $ 2.88
-4.93%
$ 301.25 million $ 46.08 million
Apr 20, 2023 $ 3.03
-2.74%
$ 316.8 million $ 75.76 million
Apr 19, 2023 $ 3.12
-6.57%
$ 325.59 million $ 65.59 million
Apr 18, 2023 $ 3.34
+0.63%
$ 348.44 million $ 43.85 million