QTUM Historical Data

QTUM Page 24
Download
Date Close Price change Market cap Trading volume
Feb 26, 2023 $ 3.4
+4.00%
$ 355.45 million $ 59.76 million
Feb 25, 2023 $ 3.27
+1.54%
$ 341.8 million $ 53.57 million
Feb 24, 2023 $ 3.22
-7.14%
$ 336.58 million $ 77.28 million
Feb 23, 2023 $ 3.47
-5.25%
$ 362.45 million $ 91.25 million
Feb 22, 2023 $ 3.66
+0.72%
$ 382.54 million $ 98.08 million
Feb 21, 2023 $ 3.64
-1.80%
$ 379.78 million $ 187.74 million
Feb 20, 2023 $ 3.7
+14.60%
$ 386.75 million $ 205.46 million
Feb 19, 2023 $ 3.23
+4.80%
$ 337.49 million $ 107.61 million
Feb 18, 2023 $ 3.08
+0.32%
$ 322.03 million $ 63.5 million
Feb 17, 2023 $ 3.07
+8.37%
$ 321.04 million $ 76.09 million
Feb 16, 2023 $ 2.84
-0.98%
$ 296.23 million $ 122.93 million
Feb 15, 2023 $ 2.86
+6.71%
$ 299.18 million $ 54.64 million
Feb 14, 2023 $ 2.68
+2.35%
$ 280.39 million $ 57.43 million
Feb 13, 2023 $ 2.62
-2.92%
$ 274.09 million $ 50.7 million
Feb 12, 2023 $ 2.7
-1.43%
$ 282.33 million $ 51.1 million
Feb 11, 2023 $ 2.74
-0.18%
$ 286.46 million $ 42.13 million
Feb 10, 2023 $ 2.75
+3.09%
$ 286.96 million $ 100.45 million
Feb 9, 2023 $ 2.66
-8.93%
$ 278.19 million $ 125.68 million
Feb 8, 2023 $ 2.93
-1.27%
$ 305.51 million $ 58.29 million
Feb 7, 2023 $ 2.96
+4.07%
$ 309.46 million $ 53.41 million
Feb 6, 2023 $ 2.85
+0.86%
$ 297.38 million $ 57.69 million
Feb 5, 2023 $ 2.82
-0.45%
$ 294.82 million $ 94.88 million
Feb 4, 2023 $ 2.84
+1.48%
$ 296.14 million $ 47.85 million
Feb 3, 2023 $ 2.79
+2.07%
$ 291.74 million $ 44.04 million
Feb 2, 2023 $ 2.74
-0.51%
$ 285.8 million $ 61.89 million
Feb 1, 2023 $ 2.75
+2.50%
$ 287.25 million $ 67.94 million
Jan 31, 2023 $ 2.68
-2.34%
$ 280.25 million $ 57.04 million
Jan 30, 2023 $ 2.75
+0.62%
$ 286.94 million $ 130.15 million
Jan 29, 2023 $ 2.73
+3.28%
$ 285.11 million $ 66.82 million
Jan 28, 2023 $ 2.64
-2.62%
$ 275.97 million $ 45.15 million
Jan 27, 2023 $ 2.71
+2.88%
$ 283.37 million $ 58.54 million
Jan 26, 2023 $ 2.64
+2.75%
$ 275.68 million $ 57.59 million
Jan 25, 2023 $ 2.57
+3.00%
$ 268.55 million $ 54.09 million
Jan 24, 2023 $ 2.5
-4.42%
$ 260.63 million $ 64.73 million
Jan 23, 2023 $ 2.61
+2.80%
$ 272.66 million $ 43.39 million
Jan 22, 2023 $ 2.54
+1.23%
$ 265.24 million $ 50.24 million
Jan 21, 2023 $ 2.51
-0.38%
$ 262.01 million $ 48.38 million
Jan 20, 2023 $ 2.52
+8.67%
$ 262.96 million $ 40.76 million
Jan 19, 2023 $ 2.32
+4.11%
$ 241.98 million $ 37.77 million
Jan 18, 2023 $ 2.23
-6.17%
$ 232.42 million $ 62.25 million
Jan 17, 2023 $ 2.37
-0.09%
$ 247.73 million $ 50.86 million
Jan 16, 2023 $ 2.37
-1.75%
$ 247.99 million $ 44.31 million
Jan 15, 2023 $ 2.42
+0.84%
$ 252.37 million $ 45.54 million
Jan 14, 2023 $ 2.4
+4.24%
$ 250.23 million $ 54.24 million
Jan 13, 2023 $ 2.3
+4.69%
$ 240.11 million $ 44.92 million
Jan 12, 2023 $ 2.2
+2.94%
$ 229.27 million $ 56 million
Jan 11, 2023 $ 2.13
+1.65%
$ 222.71 million $ 38.59 million
Jan 10, 2023 $ 2.1
+1.82%
$ 219.1 million $ 48.54 million
Jan 9, 2023 $ 2.06
+2.29%
$ 215.17 million $ 42.77 million
Jan 8, 2023 $ 2.01
+2.47%
$ 210.32 million $ 31.28 million