QTUM Historical Data

QTUM Page 32
Download
Date Close Price change Market cap Trading volume
Jan 23, 2022 $ 5.79
+3.91%
$ 477 million $ 94.59 million
Jan 22, 2022 $ 5.58
-9.38%
$ 459.03 million $ 162.29 million
Jan 21, 2022 $ 6.15
-12.77%
$ 506.57 million $ 130.79 million
Jan 20, 2022 $ 7.05
-4.89%
$ 580.72 million $ 75.77 million
Jan 19, 2022 $ 7.42
-5.60%
$ 610.58 million $ 86.83 million
Jan 18, 2022 $ 7.86
+2.26%
$ 646.81 million $ 110.67 million
Jan 17, 2022 $ 7.68
-4.60%
$ 632.5 million $ 72.21 million
Jan 16, 2022 $ 8.05
-2.57%
$ 663.01 million $ 76.69 million
Jan 15, 2022 $ 8.27
+5.52%
$ 680.53 million $ 189.72 million
Jan 14, 2022 $ 7.83
+3.52%
$ 644.93 million $ 85.01 million
Jan 13, 2022 $ 7.57
-4.52%
$ 623.02 million $ 82.08 million
Jan 12, 2022 $ 7.93
+5.41%
$ 652.49 million $ 61.79 million
Jan 11, 2022 $ 7.52
+3.78%
$ 618.98 million $ 57.5 million
Jan 10, 2022 $ 7.24
-5.45%
$ 596.43 million $ 80.67 million
Jan 9, 2022 $ 7.66
+0.63%
$ 630.79 million $ 50.5 million
Jan 8, 2022 $ 7.61
-3.27%
$ 626.83 million $ 74.85 million
Jan 7, 2022 $ 7.87
-5.77%
$ 648.02 million $ 110.49 million
Jan 6, 2022 $ 8.35
+1.10%
$ 687.71 million $ 106.65 million
Jan 5, 2022 $ 8.26
-8.46%
$ 680.22 million $ 101.27 million
Jan 4, 2022 $ 9.03
-1.67%
$ 743.08 million $ 82.06 million
Jan 3, 2022 $ 9.18
-0.55%
$ 755.71 million $ 184.32 million
Jan 2, 2022 $ 9.23
+3.27%
$ 759.88 million $ 66.92 million
Jan 1, 2022 $ 8.94
+2.46%
$ 735.84 million $ 56.47 million
Dec 31, 2021 $ 8.72
-1.19%
$ 718.16 million $ 80.47 million
Dec 30, 2021 $ 8.83
+0.42%
$ 726.78 million $ 79.76 million
Dec 29, 2021 $ 8.79
-3.32%
$ 723.75 million $ 88.68 million
Dec 28, 2021 $ 9.09
-9.28%
$ 748.6 million $ 87.72 million
Dec 27, 2021 $ 10.02
+1.11%
$ 825.17 million $ 76.29 million
Dec 26, 2021 $ 9.91
-1.27%
$ 816.11 million $ 61.81 million
Dec 25, 2021 $ 10.04
+2.71%
$ 826.61 million $ 61.19 million
Dec 24, 2021 $ 9.78
-2.71%
$ 804.81 million $ 110.71 million
Dec 23, 2021 $ 10.05
+6.50%
$ 827.26 million $ 105.42 million
Dec 22, 2021 $ 9.44
+2.47%
$ 776.77 million $ 94.5 million
Dec 21, 2021 $ 9.21
+2.70%
$ 758.03 million $ 76.32 million
Dec 20, 2021 $ 8.97
-1.35%
$ 738.07 million $ 97.09 million
Dec 19, 2021 $ 9.09
-1.86%
$ 748.22 million $ 78.51 million
Dec 18, 2021 $ 9.26
+1.01%
$ 762.39 million $ 80.58 million
Dec 17, 2021 $ 9.17
-2.95%
$ 754.8 million $ 100.38 million
Dec 16, 2021 $ 9.46
-4.00%
$ 778.42 million $ 110.99 million
Dec 15, 2021 $ 9.85
+6.47%
$ 810.89 million $ 158.85 million
Dec 14, 2021 $ 9.25
+3.57%
$ 761.56 million $ 163.89 million
Dec 13, 2021 $ 8.93
-11.07%
$ 735.29 million $ 120.28 million
Dec 12, 2021 $ 10.04
-0.63%
$ 826.8 million $ 83.81 million
Dec 11, 2021 $ 10.11
+6.41%
$ 832.04 million $ 118.48 million
Dec 10, 2021 $ 9.5
-4.28%
$ 781.92 million $ 143.22 million
Dec 9, 2021 $ 9.92
-12.22%
$ 816.9 million $ 176.19 million
Dec 8, 2021 $ 11.3
+1.33%
$ 930.57 million $ 179.68 million
Dec 7, 2021 $ 11.16
+4.59%
$ 918.36 million $ 218.97 million
Dec 6, 2021 $ 10.67
+3.26%
$ 878.04 million $ 267.54 million
Dec 5, 2021 $ 10.33
-9.79%
$ 850.34 million $ 228.97 million