QTUM Historical Data

QTUM Page 44
Download
Date Close Price change Market cap Trading volume
May 28, 2020 $ 1.69
+3.49%
$ 139.18 million $ 192.76 million
May 27, 2020 $ 1.63
-1.61%
$ 134.48 million $ 198.77 million
May 26, 2020 $ 1.66
+0.81%
$ 136.65 million $ 228.8 million
May 25, 2020 $ 1.65
+4.46%
$ 135.58 million $ 237.66 million
May 24, 2020 $ 1.58
-5.78%
$ 129.85 million $ 247.23 million
May 23, 2020 $ 1.67
-4.90%
$ 137.82 million $ 295.6 million
May 22, 2020 $ 1.76
+17.37%
$ 144.93 million $ 425.86 million
May 21, 2020 $ 1.5
-4.86%
$ 123.47 million $ 248.03 million
May 20, 2020 $ 1.58
-0.06%
$ 129.78 million $ 201.37 million
May 19, 2020 $ 1.58
-0.01%
$ 129.88 million $ 148.62 million
May 18, 2020 $ 1.58
+1.71%
$ 129.87 million $ 153.81 million
May 17, 2020 $ 1.55
+0.75%
$ 127.72 million $ 142.97 million
May 16, 2020 $ 1.54
+2.51%
$ 126.79 million $ 161.44 million
May 15, 2020 $ 1.5
-2.00%
$ 123.67 million $ 190.29 million
May 14, 2020 $ 1.53
+2.99%
$ 126.2 million $ 200.31 million
May 13, 2020 $ 1.49
+1.64%
$ 122.54 million $ 174.8 million
May 12, 2020 $ 1.46
+3.90%
$ 120.53 million $ 193.9 million
May 11, 2020 $ 1.41
-2.60%
$ 116.01 million $ 271.45 million
May 10, 2020 $ 1.45
-9.70%
$ 119.11 million $ 301.57 million
May 9, 2020 $ 1.6
-3.56%
$ 131.89 million $ 264.93 million
May 8, 2020 $ 1.66
+4.94%
$ 136.72 million $ 246.02 million
May 7, 2020 $ 1.58
+4.16%
$ 130.29 million $ 288.73 million
May 6, 2020 $ 1.52
-1.41%
$ 125.15 million $ 244.47 million
May 5, 2020 $ 1.54
-1.14%
$ 126.92 million $ 246.14 million
May 4, 2020 $ 1.56
-2.22%
$ 128.4 million $ 284 million
May 3, 2020 $ 1.59
-3.21%
$ 131.31 million $ 260.16 million
May 2, 2020 $ 1.65
+3.79%
$ 135.69 million $ 236.53 million
May 1, 2020 $ 1.59
+3.59%
$ 130.79 million $ 255.79 million
Apr 30, 2020 $ 1.53
-5.90%
$ 126.22 million $ 351.23 million
Apr 29, 2020 $ 1.63
+6.58%
$ 134.14 million $ 355.88 million
Apr 28, 2020 $ 1.53
+1.65%
$ 125.89 million $ 216.8 million
Apr 27, 2020 $ 1.5
-1.78%
$ 123.83 million $ 236.62 million
Apr 26, 2020 $ 1.53
+3.41%
$ 126.05 million $ 232.22 million
Apr 25, 2020 $ 1.48
+3.83%
$ 121.92 million $ 238.29 million
Apr 24, 2020 $ 1.43
+2.44%
$ 117.42 million $ 215.22 million
Apr 23, 2020 $ 1.39
+1.93%
$ 114.62 million $ 226.84 million
Apr 22, 2020 $ 1.37
+3.59%
$ 112.43 million $ 168.05 million
Apr 21, 2020 $ 1.32
+0.20%
$ 108.51 million $ 170.85 million
Apr 20, 2020 $ 1.32
-5.51%
$ 108.28 million $ 240.99 million
Apr 19, 2020 $ 1.39
-3.04%
$ 114.6 million $ 222.47 million
Apr 18, 2020 $ 1.44
+3.50%
$ 118.16 million $ 214.59 million
Apr 17, 2020 $ 1.39
-0.98%
$ 114.14 million $ 192.06 million
Apr 16, 2020 $ 1.4
+7.82%
$ 115.28 million $ 257.13 million
Apr 15, 2020 $ 1.3
-2.08%
$ 106.93 million $ 170.36 million
Apr 14, 2020 $ 1.33
-1.13%
$ 109.19 million $ 166.73 million
Apr 13, 2020 $ 1.34
-2.27%
$ 110.41 million $ 203.34 million
Apr 12, 2020 $ 1.37
+2.15%
$ 113.04 million $ 174.86 million
Apr 11, 2020 $ 1.34
+0.17%
$ 110.66 million $ 170.67 million
Apr 10, 2020 $ 1.34
-9.32%
$ 110.46 million $ 243.57 million
Apr 9, 2020 $ 1.48
-1.18%
$ 121.85 million $ 206.04 million