QTUM Historical Data

QTUM Page 3
Download
Date Close Price change Market cap Trading volume
Sep 30 $2.37
-10.83%
$257.43 million $182.8 million
Sep 23 $2.66
+7.25%
$280.47 million $169.76 million
Sep 16 $2.53
+15.09%
$260.83 million $172.72 million
Sep 9 $2.31
+5.36%
$231.9 million $153.17 million
Sep 2 $2.12
-2.13%
$230.83 million $156.9 million
Aug 26 $2.16
-18.30%
$227.89 million $191.63 million
Aug 19 $2.66
+20.19%
$278.88 million $169.95 million
Aug 12 $2.23
+5.43%
$233.04 million $213.29 million
Aug 5 $2.24
+4.47%
$222.97 million $198.76 million
Jul 29 $2.15
-20.56%
$225.81 million $228.22 million
Jul 22 $2.73
-2.44%
$284.25 million $479.06 million
Jul 15 $2.74
+12.23%
$294.85 million $232.23 million
Jul 8 $2.36
+11.77%
$257.58 million $163.6 million
Jul 1 $2.29
-12.98%
$222.04 million $179.8 million
Jun 24 $2.53
+0.57%
$276.45 million $168.42 million
Jun 17 $2.55
-14.01%
$263.7 million $200.07 million
Jun 10 $2.95
-6.66%
$313.56 million $198 million
Jun 3 $3.14
-8.62%
$332.12 million $224.11 million
May 27 $3.44
-6.94%
$361.42 million $270.14 million
May 20 $3.77
+5.66%
$388.35 million $283.37 million
May 13 $3.71
+6.88%
$375.69 million $273.83 million
May 6 $3.5
-7.74%
$365.05 million $334.13 million
Apr 29 $3.79
-4.81%
$398.86 million $363.03 million
Apr 22 $3.99
-5.06%
$418.97 million $315.5 million
Apr 15 $4.23
-1.05%
$441.89 million $518.48 million
Apr 8 $3.76
-14.17%
$449.87 million $1.18 billion
Apr 1 $4.34
-11.37%
$460.76 million $319.38 million
Mar 25 $4.74
+6.90%
$514.04 million $393.5 million
Mar 18 $4.28
-7.42%
$465.81 million $382.26 million
Mar 11 $4.45
-11.09%
$485.8 million $659.65 million
Mar 4 $5.21
+24.32%
$525.42 million $1.92 billion
Feb 26 $4.19
+22.26%
$439.97 million $596.31 million
Feb 19 $3.43
+3.67%
$359.83 million $367.52 million
Feb 12 $3.3
+9.99%
$347.06 million $462.06 million
Feb 5 $3.01
+6.48%
$315.52 million $190.97 million
Jan 29 $2.83
-2.16%
$297.31 million $224.24 million
Jan 22 $2.93
-3.89%
$303.84 million $222.95 million
Jan 15 $3.08
+0.68%
$319.67 million $245.77 million
Jan 8 $3.14
+3.75%
$321.64 million $360.57 million
Jan 1 $3.02
-20.57%
$317.54 million $442.53 million
Dec 25 $3.59
+10.72%
$399.77 million $428.67 million
Dec 18 $3.36
+5.42%
$340.5 million $305.88 million
Dec 11 $3.25
-7.23%
$334.15 million $310.76 million
Dec 4 $3.56
+11.72%
$367.16 million $382.61 million
Nov 27 $3.19
-2.12%
$334.3 million $287.12 million
Nov 20 $3.42
+8.55%
$341.44 million $279.17 million
Nov 13 $3.11
-4.01%
$330.04 million $295.81 million
Nov 6 $3.19
+0.00%
$339.1 million $398.62 million
Oct 30 $3.19
+5.74%
$334.87 million $605.51 million
Oct 23 $3.02
+30.53%
$315.57 million $580.17 million