QTUM Historical Data

QTUM Page 45
Download
Date Close Price change Market cap Trading volume
Apr 8, 2020 $ 1.5
+8.89%
$ 123.31 million $ 246.46 million
Apr 7, 2020 $ 1.38
-2.64%
$ 113.23 million $ 278.45 million
Apr 6, 2020 $ 1.41
+11.28%
$ 116.01 million $ 386.99 million
Apr 5, 2020 $ 1.27
-2.39%
$ 104.29 million $ 273.59 million
Apr 4, 2020 $ 1.29
+1.63%
$ 106.41 million $ 283.88 million
Apr 3, 2020 $ 1.27
+0.36%
$ 104.72 million $ 300.29 million
Apr 2, 2020 $ 1.27
+3.14%
$ 104.55 million $ 327.58 million
Apr 1, 2020 $ 1.22
+0.75%
$ 100.7 million $ 289.18 million
Mar 31, 2020 $ 1.22
+1.49%
$ 100.54 million $ 297.22 million
Mar 30, 2020 $ 1.2
+4.71%
$ 99.14 million $ 258.43 million
Mar 29, 2020 $ 1.15
-5.45%
$ 94.56 million $ 210.93 million
Mar 28, 2020 $ 1.21
-0.22%
$ 99.62 million $ 250.54 million
Mar 27, 2020 $ 1.21
-4.93%
$ 99.61 million $ 245.76 million
Mar 26, 2020 $ 1.27
+0.76%
$ 104.78 million $ 267.27 million
Mar 25, 2020 $ 1.26
-0.88%
$ 104.01 million $ 251.03 million
Mar 24, 2020 $ 1.28
+3.26%
$ 105.09 million $ 265.99 million
Mar 23, 2020 $ 1.23
+7.14%
$ 101.6 million $ 272.07 million
Mar 22, 2020 $ 1.15
-8.18%
$ 94.83 million $ 244.49 million
Mar 21, 2020 $ 1.25
+0.00%
$ 103.03 million $ 267.87 million
Mar 20, 2020 $ 1.25
-1.28%
$ 102.9 million $ 341.61 million
Mar 19, 2020 $ 1.27
+14.92%
$ 104.55 million $ 345.62 million
Mar 18, 2020 $ 1.11
+0.20%
$ 91.13 million $ 292.56 million
Mar 17, 2020 $ 1.11
+3.80%
$ 91.28 million $ 245.3 million
Mar 16, 2020 $ 1.07
-12.01%
$ 87.75 million $ 290.22 million
Mar 15, 2020 $ 1.21
+3.21%
$ 99.79 million $ 224.25 million
Mar 14, 2020 $ 1.18
-6.68%
$ 96.9 million $ 236.67 million
Mar 13, 2020 $ 1.26
+20.67%
$ 103.51 million $ 547.3 million
Mar 12, 2020 $ 1.05
-46.05%
$ 86.39 million $ 369.78 million
Mar 11, 2020 $ 1.95
+0.01%
$ 160.14 million $ 294.94 million
Mar 10, 2020 $ 1.95
+0.02%
$ 160.37 million $ 351.23 million
Mar 9, 2020 $ 1.95
+2.66%
$ 160.41 million $ 393.5 million
Mar 8, 2020 $ 1.9
-14.31%
$ 156.27 million $ 407.7 million
Mar 7, 2020 $ 2.21
-4.30%
$ 182.09 million $ 373.89 million
Mar 6, 2020 $ 2.31
+5.21%
$ 190.27 million $ 425.01 million
Mar 5, 2020 $ 2.19
+2.05%
$ 180.46 million $ 315.6 million
Mar 4, 2020 $ 2.14
-0.28%
$ 176.44 million $ 355.69 million
Mar 3, 2020 $ 2.15
-1.17%
$ 176.98 million $ 364.99 million
Mar 2, 2020 $ 2.18
+6.80%
$ 179.22 million $ 376.55 million
Mar 1, 2020 $ 2.04
-0.08%
$ 167.83 million $ 306.7 million
Feb 29, 2020 $ 2.04
-2.00%
$ 168.05 million $ 312.87 million
Feb 28, 2020 $ 2.08
-1.73%
$ 171.5 million $ 399.45 million
Feb 27, 2020 $ 2.11
+0.39%
$ 174.1 million $ 381.96 million
Feb 26, 2020 $ 2.11
-11.82%
$ 173.45 million $ 473.82 million
Feb 25, 2020 $ 2.39
+1.31%
$ 197.06 million $ 508.37 million
Feb 24, 2020 $ 2.36
-5.40%
$ 194.56 million $ 287.3 million
Feb 23, 2020 $ 2.5
+4.18%
$ 205.65 million $ 299.05 million
Feb 22, 2020 $ 2.4
-0.87%
$ 197.39 million $ 267.52 million
Feb 21, 2020 $ 2.42
+0.99%
$ 199.13 million $ 286.44 million
Feb 20, 2020 $ 2.4
-2.43%
$ 197.26 million $ 319.24 million
Feb 19, 2020 $ 2.46
-6.62%
$ 202.51 million $ 337.76 million