QTUM Historical Data

QTUM Page 46
Download
Date Close Price change Market cap Trading volume
Feb 18, 2020 $ 2.63
+5.15%
$ 216.83 million $ 421.68 million
Feb 17, 2020 $ 2.51
-0.34%
$ 206.25 million $ 514.55 million
Feb 16, 2020 $ 2.52
-5.93%
$ 207.14 million $ 549.89 million
Feb 15, 2020 $ 2.67
-11.77%
$ 220.13 million $ 491.27 million
Feb 14, 2020 $ 3.03
+6.38%
$ 249.53 million $ 421.78 million
Feb 13, 2020 $ 2.85
+1.19%
$ 234.54 million $ 520.74 million
Feb 12, 2020 $ 2.82
+3.76%
$ 231.83 million $ 456.11 million
Feb 11, 2020 $ 2.72
+4.38%
$ 223.84 million $ 413.44 million
Feb 10, 2020 $ 2.6
-2.69%
$ 214.43 million $ 377.05 million
Feb 9, 2020 $ 2.68
+2.86%
$ 220.34 million $ 371.04 million
Feb 8, 2020 $ 2.6
+1.30%
$ 214.22 million $ 368.04 million
Feb 7, 2020 $ 2.57
+0.93%
$ 211.46 million $ 380.2 million
Feb 6, 2020 $ 2.54
+4.18%
$ 209.51 million $ 358.17 million
Feb 5, 2020 $ 2.44
+6.38%
$ 201.14 million $ 305.96 million
Feb 4, 2020 $ 2.29
+0.49%
$ 188.89 million $ 261.94 million
Feb 3, 2020 $ 2.28
+1.37%
$ 187.9 million $ 281.11 million
Feb 2, 2020 $ 2.25
+3.95%
$ 185.33 million $ 356.69 million
Feb 1, 2020 $ 2.17
+3.10%
$ 178.29 million $ 264.76 million
Jan 31, 2020 $ 2.1
-2.80%
$ 172.96 million $ 262.69 million
Jan 30, 2020 $ 2.16
+4.90%
$ 177.96 million $ 300.95 million
Jan 29, 2020 $ 2.06
+0.47%
$ 169.68 million $ 280.86 million
Jan 28, 2020 $ 2.05
+2.99%
$ 168.88 million $ 296.22 million
Jan 27, 2020 $ 1.99
+3.58%
$ 163.95 million $ 287.81 million
Jan 26, 2020 $ 1.92
+3.00%
$ 158.35 million $ 206.69 million
Jan 25, 2020 $ 1.87
-0.74%
$ 153.78 million $ 189.48 million
Jan 24, 2020 $ 1.88
+0.22%
$ 154.97 million $ 243.68 million
Jan 23, 2020 $ 1.88
-5.49%
$ 154.62 million $ 242.12 million
Jan 22, 2020 $ 1.99
+2.03%
$ 163.59 million $ 219.55 million
Jan 21, 2020 $ 1.95
+1.29%
$ 160.33 million $ 180.68 million
Jan 20, 2020 $ 1.92
+0.09%
$ 158.31 million $ 236.44 million
Jan 19, 2020 $ 1.92
-5.84%
$ 158.05 million $ 295.55 million
Jan 18, 2020 $ 2.04
-3.00%
$ 167.88 million $ 331.89 million
Jan 17, 2020 $ 2.1
+9.31%
$ 173.18 million $ 398.38 million
Jan 16, 2020 $ 1.92
-1.74%
$ 158.36 million $ 233.63 million
Jan 15, 2020 $ 1.96
+2.86%
$ 161.16 million $ 324.15 million
Jan 14, 2020 $ 1.9
+11.85%
$ 156.75 million $ 322.89 million
Jan 13, 2020 $ 1.7
-2.68%
$ 140.15 million $ 161.21 million
Jan 12, 2020 $ 1.75
+0.54%
$ 144.03 million $ 198.02 million
Jan 11, 2020 $ 1.74
+1.23%
$ 143.23 million $ 179.82 million
Jan 10, 2020 $ 1.72
+4.40%
$ 141.54 million $ 195.61 million
Jan 9, 2020 $ 1.65
-2.53%
$ 135.6 million $ 149.76 million
Jan 8, 2020 $ 1.69
-3.14%
$ 139.2 million $ 193.95 million
Jan 7, 2020 $ 1.74
+0.28%
$ 143.64 million $ 208.76 million
Jan 6, 2020 $ 1.74
+6.50%
$ 143.14 million $ 210.07 million
Jan 5, 2020 $ 1.63
-0.83%
$ 134.4 million $ 182.87 million
Jan 4, 2020 $ 1.65
+0.49%
$ 135.47 million $ 194.09 million
Jan 3, 2020 $ 1.64
+6.33%
$ 134.9 million $ 239.02 million
Jan 2, 2020 $ 1.54
-4.00%
$ 126.89 million $ 193.19 million
Jan 1, 2020 $ 1.61
-0.21%
$ 132.19 million $ 213.48 million
Dec 31, 2019 $ 1.61
-1.10%
$ 132.46 million $ 219.85 million