QTUM Historical Data

QTUM Page 29
Download
Date Close Price change Market cap Trading volume
Jun 21, 2022 $ 2.84
+1.40%
$ 295.48 million $ 38.95 million
Jun 20, 2022 $ 2.8
+1.50%
$ 291.39 million $ 37.52 million
Jun 19, 2022 $ 2.75
+6.46%
$ 287.05 million $ 55.9 million
Jun 18, 2022 $ 2.59
-5.97%
$ 269.64 million $ 49.65 million
Jun 17, 2022 $ 2.75
+3.93%
$ 286.79 million $ 32.06 million
Jun 16, 2022 $ 2.65
-10.70%
$ 275.93 million $ 37.78 million
Jun 15, 2022 $ 2.97
+6.76%
$ 308.98 million $ 66.6 million
Jun 14, 2022 $ 2.77
+0.08%
$ 289.01 million $ 68.11 million
Jun 13, 2022 $ 2.77
-10.92%
$ 288.77 million $ 92.87 million
Jun 12, 2022 $ 3.11
-7.62%
$ 324.17 million $ 73.21 million
Jun 11, 2022 $ 3.37
-8.01%
$ 350.89 million $ 59.84 million
Jun 10, 2022 $ 3.66
-6.24%
$ 381.44 million $ 61.77 million
Jun 9, 2022 $ 3.9
-0.62%
$ 406.83 million $ 50.75 million
Jun 8, 2022 $ 3.93
-1.21%
$ 409.36 million $ 57.58 million
Jun 7, 2022 $ 3.98
-2.05%
$ 414.36 million $ 65.15 million
Jun 6, 2022 $ 4.06
+4.75%
$ 423.03 million $ 90.11 million
Jun 5, 2022 $ 3.88
+0.32%
$ 403.85 million $ 51.11 million
Jun 4, 2022 $ 3.86
+0.90%
$ 402.59 million $ 56.52 million
Jun 3, 2022 $ 3.83
-3.60%
$ 399.01 million $ 61.38 million
Jun 2, 2022 $ 3.97
+2.83%
$ 413.9 million $ 78.34 million
Jun 1, 2022 $ 3.86
-7.32%
$ 402.5 million $ 90.65 million
May 31, 2022 $ 4.17
-0.24%
$ 434.26 million $ 91.6 million
May 30, 2022 $ 4.18
+8.08%
$ 435.29 million $ 79.99 million
May 29, 2022 $ 3.87
+1.90%
$ 402.72 million $ 64.01 million
May 28, 2022 $ 3.79
+2.35%
$ 395.19 million $ 50.9 million
May 27, 2022 $ 3.71
-2.44%
$ 386.11 million $ 90.73 million
May 26, 2022 $ 3.8
-6.83%
$ 395.78 million $ 103.3 million
May 25, 2022 $ 4.08
-0.60%
$ 424.78 million $ 80.01 million
May 24, 2022 $ 4.1
+0.08%
$ 427.36 million $ 79.51 million
May 23, 2022 $ 4.1
-0.94%
$ 427.02 million $ 111.02 million
May 22, 2022 $ 4.14
+5.34%
$ 431.07 million $ 65.11 million
May 21, 2022 $ 3.93
+2.54%
$ 409.21 million $ 62.81 million
May 20, 2022 $ 3.83
-4.44%
$ 399.09 million $ 69.64 million
May 19, 2022 $ 4.01
+5.01%
$ 417.66 million $ 67.27 million
May 18, 2022 $ 3.82
-9.41%
$ 397.71 million $ 70.6 million
May 17, 2022 $ 4.21
+6.18%
$ 439.02 million $ 63.02 million
May 16, 2022 $ 3.97
-7.27%
$ 413.47 million $ 73.51 million
May 15, 2022 $ 4.28
+5.78%
$ 445.89 million $ 56.36 million
May 14, 2022 $ 4.05
+3.57%
$ 421.52 million $ 62.35 million
May 13, 2022 $ 3.91
+7.63%
$ 406.99 million $ 85.21 million
May 12, 2022 $ 3.63
-9.23%
$ 378.14 million $ 167.24 million
May 11, 2022 $ 4
-15.94%
$ 416.56 million $ 246.26 million
May 10, 2022 $ 4.76
+5.67%
$ 495.53 million $ 161.15 million
May 9, 2022 $ 4.5
-10.88%
$ 469 million $ 150.12 million
May 8, 2022 $ 5.05
-3.28%
$ 526.24 million $ 84.49 million
May 7, 2022 $ 5.22
-3.70%
$ 544.1 million $ 63.49 million
May 6, 2022 $ 5.42
-1.24%
$ 565.01 million $ 91.82 million
May 5, 2022 $ 5.49
-7.30%
$ 572.1 million $ 100.35 million
May 4, 2022 $ 5.93
+9.64%
$ 617.15 million $ 83.37 million
May 3, 2022 $ 5.4
-2.24%
$ 562.8 million $ 70.81 million