QTUM Historical Data

QTUM Page 27
Download
Date Close Price change Market cap Trading volume
Sep 29, 2022 $ 2.86
+0.42%
$ 298.8 million $ 78.65 million
Sep 28, 2022 $ 2.85
-1.14%
$ 297.55 million $ 61.36 million
Sep 27, 2022 $ 2.88
+1.59%
$ 301.02 million $ 90.57 million
Sep 26, 2022 $ 2.84
+1.77%
$ 296.27 million $ 60.46 million
Sep 25, 2022 $ 2.79
-2.04%
$ 291.11 million $ 51.45 million
Sep 24, 2022 $ 2.85
-2.25%
$ 297.21 million $ 57.64 million
Sep 23, 2022 $ 2.91
+0.23%
$ 304.01 million $ 55.14 million
Sep 22, 2022 $ 2.91
+5.39%
$ 303.28 million $ 54.75 million
Sep 21, 2022 $ 2.76
-3.92%
$ -- $ 58.88 million
Sep 20, 2022 $ 2.87
-1.91%
$ 299.51 million $ 73.35 million
Sep 19, 2022 $ 2.93
+2.58%
$ 305.35 million $ 70.66 million
Sep 18, 2022 $ 2.85
-7.42%
$ 297.64 million $ 52.28 million
Sep 17, 2022 $ 3.08
+2.74%
$ 321.49 million $ 69.71 million
Sep 16, 2022 $ 3
+0.46%
$ 312.95 million $ 101.31 million
Sep 15, 2022 $ 2.99
-3.45%
$ 311.47 million $ 124.14 million
Sep 14, 2022 $ 3.09
+2.28%
$ 322.61 million $ 65.48 million
Sep 13, 2022 $ 3.02
-8.23%
$ 315.44 million $ 114.18 million
Sep 12, 2022 $ 3.3
-0.04%
$ 343.76 million $ 559.93 million
Sep 11, 2022 $ 3.3
-1.84%
$ 343.91 million $ 314.09 million
Sep 10, 2022 $ 3.36
+0.20%
$ 350.32 million $ 202.37 million
Sep 9, 2022 $ 3.35
+5.93%
$ 349.6 million $ 58.52 million
Sep 8, 2022 $ 3.16
+2.20%
$ 330.03 million $ 59.86 million
Sep 7, 2022 $ 3.1
+3.53%
$ 322.9 million $ 41.23 million
Sep 6, 2022 $ 2.99
-10.75%
$ 311.88 million $ 54.26 million
Sep 5, 2022 $ 3.35
+3.69%
$ 349.43 million $ 59.56 million
Sep 4, 2022 $ 3.23
+2.53%
$ 336.96 million $ 38.65 million
Sep 3, 2022 $ 3.15
+0.43%
$ 328.61 million $ 35.93 million
Sep 2, 2022 $ 3.14
-1.74%
$ 327.21 million $ 49.35 million
Sep 1, 2022 $ 3.19
+2.30%
$ 332.97 million $ 49.17 million
Aug 31, 2022 $ 3.12
+0.20%
$ 325.48 million $ 46.3 million
Aug 30, 2022 $ 3.11
-2.83%
$ 324.82 million $ 56.6 million
Aug 29, 2022 $ 3.2
+6.98%
$ 334.27 million $ 52.51 million
Aug 28, 2022 $ 3
-3.93%
$ 312.41 million $ 59.77 million
Aug 27, 2022 $ 3.12
+0.33%
$ 325.18 million $ 55.12 million
Aug 26, 2022 $ 3.11
-10.94%
$ 324.11 million $ 87.86 million
Aug 25, 2022 $ 3.49
+0.82%
$ 363.97 million $ 63.38 million
Aug 24, 2022 $ 3.46
-1.20%
$ 360.93 million $ 82.53 million
Aug 23, 2022 $ 3.5
+0.92%
$ 365.34 million $ 72.56 million
Aug 22, 2022 $ 3.47
-0.26%
$ 362.03 million $ 45.83 million
Aug 21, 2022 $ 3.48
+3.79%
$ 362.96 million $ 42.48 million
Aug 20, 2022 $ 3.35
-0.33%
$ 349.69 million $ 43.57 million
Aug 19, 2022 $ 3.37
-10.84%
$ 350.95 million $ 75.38 million
Aug 18, 2022 $ 3.77
-6.19%
$ 393.56 million $ 46.74 million
Aug 17, 2022 $ 4.02
+0.05%
$ 419.51 million $ 92.24 million
Aug 16, 2022 $ 4.02
-2.11%
$ 419.3 million $ 51.88 million
Aug 15, 2022 $ 4.11
-1.77%
$ 428.39 million $ 62.03 million
Aug 14, 2022 $ 4.18
-2.53%
$ 436.13 million $ 66.15 million
Aug 13, 2022 $ 4.29
+0.06%
$ 447.49 million $ 48.06 million
Aug 12, 2022 $ 4.29
+1.47%
$ 447.23 million $ 57.21 million
Aug 11, 2022 $ 4.23
+0.79%
$ 440.76 million $ 84.46 million