QTUM Historical Data

QTUM Page 31
Download
Date Close Price change Market cap Trading volume
Mar 13, 2022 $ 5.57
-3.57%
$ 579.92 million $ 49.09 million
Mar 12, 2022 $ 5.78
-1.36%
$ 601.39 million $ 49.08 million
Mar 11, 2022 $ 5.86
-2.52%
$ 609.7 million $ 64.11 million
Mar 10, 2022 $ 6.01
-0.57%
$ 625.44 million $ 105.66 million
Mar 9, 2022 $ 6.04
+5.26%
$ 629.03 million $ 67.01 million
Mar 8, 2022 $ 5.74
+0.49%
$ 597.56 million $ 62.03 million
Mar 7, 2022 $ 5.71
-0.91%
$ 594.66 million $ 65.14 million
Mar 6, 2022 $ 5.77
-5.19%
$ 600.14 million $ 52.8 million
Mar 5, 2022 $ 6.08
+2.80%
$ 633.02 million $ 57.95 million
Mar 4, 2022 $ 5.92
-7.51%
$ 615.77 million $ 68.08 million
Mar 3, 2022 $ 6.4
-1.49%
$ 665.79 million $ 76.83 million
Mar 2, 2022 $ 6.49
-3.12%
$ 675.82 million $ 83.68 million
Mar 1, 2022 $ 6.7
+3.19%
$ 697.55 million $ 95.11 million
Feb 28, 2022 $ 6.5
+10.63%
$ 676.01 million $ 80.6 million
Feb 27, 2022 $ 5.87
-4.25%
$ 611.03 million $ 71.91 million
Feb 26, 2022 $ 6.13
-0.32%
$ 638.14 million $ 61.38 million
Feb 25, 2022 $ 6.15
+4.88%
$ 640.17 million $ 87.52 million
Feb 24, 2022 $ 5.87
+1.92%
$ 610.38 million $ 160.72 million
Feb 23, 2022 $ 5.76
-4.11%
$ 598.83 million $ 137.38 million
Feb 22, 2022 $ 6
+4.58%
$ 624.5 million $ 94.59 million
Feb 21, 2022 $ 5.74
-8.05%
$ 597.14 million $ 114.16 million
Feb 20, 2022 $ 6.24
-7.74%
$ 649.39 million $ 102.41 million
Feb 19, 2022 $ 6.76
-6.66%
$ 703.88 million $ 128.36 million
Feb 18, 2022 $ 7.25
+3.36%
$ 754.1 million $ 130.99 million
Feb 17, 2022 $ 7.01
-11.06%
$ 729.59 million $ 158.55 million
Feb 16, 2022 $ 7.88
+4.41%
$ 820.35 million $ 164.6 million
Feb 15, 2022 $ 7.55
+15.39%
$ 785.66 million $ 197.48 million
Feb 14, 2022 $ 6.54
-0.29%
$ 680.87 million $ 65.68 million
Feb 13, 2022 $ 6.56
-2.34%
$ 682.83 million $ 57.7 million
Feb 12, 2022 $ 6.72
+2.26%
$ 699.17 million $ 71.61 million
Feb 11, 2022 $ 6.57
-7.84%
$ 683.69 million $ 85.92 million
Feb 10, 2022 $ 7.13
-1.09%
$ 741.81 million $ 102.32 million
Feb 9, 2022 $ 7.21
+1.79%
$ 750 million $ 68.42 million
Feb 8, 2022 $ 7.08
-5.10%
$ 736.81 million $ 123.68 million
Feb 7, 2022 $ 7.46
+4.94%
$ 776.4 million $ 91.67 million
Feb 6, 2022 $ 7.11
+3.00%
$ 739.84 million $ 60.99 million
Feb 5, 2022 $ 6.9
+1.02%
$ 718.31 million $ 93.02 million
Feb 4, 2022 $ 6.83
+12.35%
$ 711.02 million $ 106.71 million
Feb 3, 2022 $ 6.08
+0.45%
$ 632.87 million $ 58.53 million
Feb 2, 2022 $ 6.06
-2.00%
$ 630.01 million $ 147.03 million
Feb 1, 2022 $ 6.18
+1.90%
$ 642.87 million $ 48.96 million
Jan 31, 2022 $ 6.06
+1.54%
$ 630.86 million $ 49.19 million
Jan 30, 2022 $ 5.97
+0.18%
$ 621.29 million $ 45.71 million
Jan 29, 2022 $ 5.96
+2.30%
$ 620.17 million $ 69.4 million
Jan 28, 2022 $ 5.83
+3.76%
$ 606.22 million $ 76.79 million
Jan 27, 2022 $ 5.62
+0.47%
$ 462.4 million $ 89.22 million
Jan 26, 2022 $ 5.59
+0.93%
$ 460.23 million $ 96.43 million
Jan 25, 2022 $ 5.54
+1.52%
$ 455.99 million $ 83.23 million
Jan 24, 2022 $ 5.46
-5.83%
$ 449.17 million $ 117.17 million
Jan 23, 2022 $ 5.79
+3.91%
$ 477 million $ 94.59 million