QTUM Historical Data

QTUM Page 46
Download
Date Close Price change Market cap Trading volume
Jul 11, 2020 $2.08
+2.19%
$171.62 million $278.33 million
Jul 10, 2020 $2.04
-4.49%
$167.93 million $284.91 million
Jul 9, 2020 $2.13
+5.34%
$175.75 million $415.97 million
Jul 8, 2020 $2.03
+11.93%
$166.84 million $419.01 million
Jul 7, 2020 $1.81
-0.86%
$148.98 million $229.22 million
Jul 6, 2020 $1.83
+2.11%
$150.26 million $366.99 million
Jul 5, 2020 $1.79
+5.20%
$147.14 million $315.39 million
Jul 4, 2020 $1.7
+3.12%
$139.83 million $261.79 million
Jul 3, 2020 $1.65
+0.40%
$135.6 million $253.23 million
Jul 2, 2020 $1.64
-0.96%
$135.09 million $401.51 million
Jul 1, 2020 $1.66
+0.75%
$136.36 million $244.16 million
Jun 30, 2020 $1.65
-1.67%
$135.45 million $170.64 million
Jun 29, 2020 $1.67
+3.06%
$137.77 million $230.42 million
Jun 28, 2020 $1.62
+2.18%
$133.53 million $216.57 million
Jun 27, 2020 $1.59
-5.61%
$130.68 million $247.48 million
Jun 26, 2020 $1.68
-2.28%
$138.45 million $236.02 million
Jun 25, 2020 $1.72
-0.78%
$141.68 million $163.16 million
Jun 24, 2020 $1.74
-3.07%
$142.92 million $188.32 million
Jun 23, 2020 $1.79
-2.57%
$147.44 million $187.98 million
Jun 22, 2020 $1.84
+6.16%
$151.33 million $217.92 million
Jun 21, 2020 $1.73
+3.01%
$142.55 million $133.19 million
Jun 20, 2020 $1.68
+0.55%
$138.37 million $99.05 million
Jun 19, 2020 $1.67
-0.78%
$137.78 million $181.27 million
Jun 18, 2020 $1.69
-1.92%
$138.87 million $198.53 million
Jun 17, 2020 $1.72
-0.85%
$141.59 million $162.39 million
Jun 16, 2020 $1.73
+3.48%
$142.8 million $157.19 million
Jun 15, 2020 $1.68
-2.96%
$138.02 million $208.04 million
Jun 14, 2020 $1.73
-4.82%
$142.25 million $138.95 million
Jun 13, 2020 $1.82
+2.58%
$149.45 million $143.94 million
Jun 12, 2020 $1.77
+3.48%
$145.63 million $191.8 million
Jun 11, 2020 $1.71
-9.35%
$140.74 million $210.29 million
Jun 10, 2020 $1.89
+2.62%
$155.26 million $105.59 million
Jun 9, 2020 $1.84
-0.13%
$151.26 million $108.25 million
Jun 8, 2020 $1.84
+0.91%
$151.42 million $102.56 million
Jun 7, 2020 $1.82
-1.83%
$150.01 million $184.64 million
Jun 6, 2020 $1.86
+1.86%
$152.8 million $199.51 million
Jun 5, 2020 $1.82
-2.04%
$150.02 million $192.43 million
Jun 4, 2020 $1.86
+0.34%
$153.18 million $215.56 million
Jun 3, 2020 $1.85
+2.16%
$152.67 million $247.61 million
Jun 2, 2020 $1.82
-4.84%
$149.45 million $328.81 million
Jun 1, 2020 $1.91
+8.48%
$157.07 million $351.71 million
May 31, 2020 $1.76
-2.09%
$144.8 million $291.48 million
May 30, 2020 $1.8
+6.12%
$147.86 million $238.6 million
May 29, 2020 $1.69
+0.14%
$139.43 million $193.09 million
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