QTUM Historical Data

QTUM Page 30
Download
Date Close Price change Market cap Trading volume
May 2, 2022 $ 5.53
-1.31%
$ 575.7 million $ 76.97 million
May 1, 2022 $ 5.6
+4.46%
$ 583.36 million $ 83.05 million
Apr 30, 2022 $ 5.36
-7.95%
$ 558.47 million $ 85.31 million
Apr 29, 2022 $ 5.83
-4.35%
$ 606.7 million $ 79.88 million
Apr 28, 2022 $ 6.09
-0.39%
$ 634.3 million $ 75.86 million
Apr 27, 2022 $ 6.12
+1.23%
$ 636.81 million $ 78.18 million
Apr 26, 2022 $ 6.04
-6.78%
$ 629.03 million $ 90.88 million
Apr 25, 2022 $ 6.48
+1.91%
$ 674.75 million $ 103.27 million
Apr 24, 2022 $ 6.36
-1.62%
$ 662.08 million $ 73.85 million
Apr 23, 2022 $ 6.46
-2.20%
$ 672.99 million $ 68.13 million
Apr 22, 2022 $ 6.61
+0.90%
$ 688.15 million $ 96.6 million
Apr 21, 2022 $ 6.55
-3.20%
$ 682.04 million $ 139 million
Apr 20, 2022 $ 6.77
-0.97%
$ 704.59 million $ 112.96 million
Apr 19, 2022 $ 6.83
+2.19%
$ 711.49 million $ 92.26 million
Apr 18, 2022 $ 6.69
+2.35%
$ 696.26 million $ 104.48 million
Apr 17, 2022 $ 6.53
-5.47%
$ 680.28 million $ 99.12 million
Apr 16, 2022 $ 6.91
+4.07%
$ 719.64 million $ 148.82 million
Apr 15, 2022 $ 6.64
+1.44%
$ 691.5 million $ 70.47 million
Apr 14, 2022 $ 6.55
-3.13%
$ 681.65 million $ 74.48 million
Apr 13, 2022 $ 6.76
+5.25%
$ 703.66 million $ 88.03 million
Apr 12, 2022 $ 6.42
+3.65%
$ 668.58 million $ 91.35 million
Apr 11, 2022 $ 6.2
-9.74%
$ 645.05 million $ 93.4 million
Apr 10, 2022 $ 6.86
-2.85%
$ 714.69 million $ 76.31 million
Apr 9, 2022 $ 7.07
+3.26%
$ 735.65 million $ 76.88 million
Apr 8, 2022 $ 6.84
-5.62%
$ 712.44 million $ 93.35 million
Apr 7, 2022 $ 7.25
+4.09%
$ 754.82 million $ 116.58 million
Apr 6, 2022 $ 6.97
-11.17%
$ 725.17 million $ 171.35 million
Apr 5, 2022 $ 7.84
-5.07%
$ 816.32 million $ 131.44 million
Apr 4, 2022 $ 8.26
-2.90%
$ 859.88 million $ 141.52 million
Apr 3, 2022 $ 8.51
+2.14%
$ 885.55 million $ 117.67 million
Apr 2, 2022 $ 8.33
-1.17%
$ 866.98 million $ 301.44 million
Apr 1, 2022 $ 8.43
+1.79%
$ 877.17 million $ 130.37 million
Mar 31, 2022 $ 8.28
-6.80%
$ 861.72 million $ 187.79 million
Mar 30, 2022 $ 8.88
+6.32%
$ 924.59 million $ 257.77 million
Mar 29, 2022 $ 8.35
+1.66%
$ 869.62 million $ 205.51 million
Mar 28, 2022 $ 8.22
-3.14%
$ 855.4 million $ 172.43 million
Mar 27, 2022 $ 8.48
+3.02%
$ 883.08 million $ 129.11 million
Mar 26, 2022 $ 8.23
-0.39%
$ 857.15 million $ 112.3 million
Mar 25, 2022 $ 8.27
+5.03%
$ 860.47 million $ 268.83 million
Mar 24, 2022 $ 7.87
-0.15%
$ 819.22 million $ 165.11 million
Mar 23, 2022 $ 7.88
+3.82%
$ 820.4 million $ 236.52 million
Mar 22, 2022 $ 7.59
+10.93%
$ 790.2 million $ 153.33 million
Mar 21, 2022 $ 6.84
-1.30%
$ 712.35 million $ 103.05 million
Mar 20, 2022 $ 6.93
+9.47%
$ 721.7 million $ 211.66 million
Mar 19, 2022 $ 6.33
+3.41%
$ 659.25 million $ 65.54 million
Mar 18, 2022 $ 6.12
+3.17%
$ 637.49 million $ 54.41 million
Mar 17, 2022 $ 5.94
-1.26%
$ 617.92 million $ 54.6 million
Mar 16, 2022 $ 6.01
+5.05%
$ 625.79 million $ 75.39 million
Mar 15, 2022 $ 5.72
-0.52%
$ 595.68 million $ 62.2 million
Mar 14, 2022 $ 5.75
+3.25%
$ 598.78 million $ 61.86 million