QTUM Historical Data

QTUM Page 25
Download
Date Close Price change Market cap Trading volume
Jan 7, 2023 $ 1.97
+0.21%
$ 205.29 million $ 32.22 million
Jan 6, 2023 $ 1.96
+1.50%
$ 204.87 million $ 28.27 million
Jan 5, 2023 $ 1.93
-0.71%
$ 201.82 million $ 31.84 million
Jan 4, 2023 $ 1.95
+2.92%
$ 203.25 million $ 39.44 million
Jan 3, 2023 $ 1.89
-0.91%
$ 197.42 million $ 34.76 million
Jan 2, 2023 $ 1.91
+1.55%
$ 199.25 million $ 37.67 million
Jan 1, 2023 $ 1.88
+2.38%
$ 196.21 million $ 42.97 million
Dec 31, 2022 $ 1.83
+0.34%
$ 191.6 million $ 33.62 million
Dec 30, 2022 $ 1.83
-0.64%
$ 190.95 million $ 46.85 million
Dec 29, 2022 $ 1.84
-1.15%
$ 192.24 million $ 55.62 million
Dec 28, 2022 $ 1.86
-2.58%
$ 194.48 million $ 37.06 million
Dec 27, 2022 $ 1.91
-2.74%
$ 199.62 million $ 41.77 million
Dec 26, 2022 $ 1.97
-0.51%
$ 205.23 million $ 33.34 million
Dec 25, 2022 $ 1.97
-1.43%
$ 206.24 million $ 33.74 million
Dec 24, 2022 $ 2
+0.33%
$ 209.26 million $ 24.92 million
Dec 23, 2022 $ 2
+0.37%
$ 208.59 million $ 42.75 million
Dec 22, 2022 $ 1.99
+0.63%
$ 207.86 million $ 48.84 million
Dec 21, 2022 $ 1.98
-2.03%
$ 206.61 million $ 38.62 million
Dec 20, 2022 $ 2.02
+5.75%
$ 210.86 million $ 44.59 million
Dec 19, 2022 $ 1.91
-6.01%
$ 199.42 million $ 45.74 million
Dec 18, 2022 $ 2.03
-1.26%
$ 212.12 million $ 31.16 million
Dec 17, 2022 $ 2.06
-3.30%
$ 214.83 million $ 53.15 million
Dec 16, 2022 $ 2.13
-10.08%
$ 222.19 million $ 57.27 million
Dec 15, 2022 $ 2.37
+0.21%
$ 247.07 million $ 69.04 million
Dec 14, 2022 $ 2.36
+2.30%
$ 246.55 million $ 49.76 million
Dec 13, 2022 $ 2.31
+3.84%
$ 241.05 million $ 48.66 million
Dec 12, 2022 $ 2.22
-1.40%
$ 232.15 million $ 41.72 million
Dec 11, 2022 $ 2.25
+1.90%
$ 235.44 million $ 64.91 million
Dec 10, 2022 $ 2.21
+1.71%
$ 231.06 million $ 75.47 million
Dec 9, 2022 $ 2.18
+0.58%
$ 227.21 million $ 54.84 million
Dec 8, 2022 $ 2.16
+1.82%
$ 225.91 million $ 63.8 million
Dec 7, 2022 $ 2.12
-3.97%
$ 221.86 million $ 47.48 million
Dec 6, 2022 $ 2.21
+1.41%
$ 231.12 million $ 40.08 million
Dec 5, 2022 $ 2.18
-0.78%
$ 227.88 million $ 56.67 million
Dec 4, 2022 $ 2.2
+0.43%
$ 229.67 million $ 39.62 million
Dec 3, 2022 $ 2.19
-2.24%
$ 228.8 million $ 34.11 million
Dec 2, 2022 $ 2.24
+1.31%
$ 234.03 million $ 37.28 million
Dec 1, 2022 $ 2.21
-1.05%
$ 231.03 million $ 49.55 million
Nov 30, 2022 $ 2.24
+4.33%
$ 233.48 million $ 57.42 million
Nov 29, 2022 $ 2.14
+1.18%
$ 223.79 million $ 49.23 million
Nov 28, 2022 $ 2.12
-2.51%
$ 221.19 million $ 33.71 million
Nov 27, 2022 $ 2.17
+0.07%
$ 226.67 million $ 33.67 million
Nov 26, 2022 $ 2.17
-0.35%
$ 226.48 million $ 52.98 million
Nov 25, 2022 $ 2.18
+0.95%
$ 227.25 million $ 44.03 million
Nov 24, 2022 $ 2.16
+0.58%
$ 225.09 million $ 52.17 million
Nov 23, 2022 $ 2.14
+4.22%
$ 223.71 million $ 51.27 million
Nov 22, 2022 $ 2.06
+1.81%
$ 214.7 million $ 34.23 million
Nov 21, 2022 $ 2.02
-1.81%
$ 210.8 million $ 59.8 million
Nov 20, 2022 $ 2.06
-3.03%
$ 214.69 million $ 116.69 million
Nov 19, 2022 $ 2.12
+2.62%
$ 221.24 million $ 48.78 million