QTUM Historical Data

QTUM Page 23
Download
Date Close Price change Market cap Trading volume
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
Jul 26, 2023 $2.57
-1.78%
$268.72 million $53.23 million
Jul 25, 2023 $2.61
+0.57%
$273.47 million $46.09 million
Jul 24, 2023 $2.6
-6.11%
$271.87 million $39.75 million
Jul 23, 2023 $2.76
+1.39%
$289.4 million $36.3 million
Jul 22, 2023 $2.72
-1.47%
$285.39 million $58.73 million