QTUM Historical Data

QTUM Page 47
Download
Date Close Price change Market cap Trading volume
Dec 30, 2019 $ 1.63
-2.76%
$ 133.95 million $ 217.69 million
Dec 29, 2019 $ 1.67
+2.89%
$ 137.75 million $ 219.42 million
Dec 28, 2019 $ 1.64
+1.39%
$ 134.85 million $ 210.72 million
Dec 27, 2019 $ 1.62
+1.24%
$ 133.01 million $ 238.75 million
Dec 26, 2019 $ 1.6
+0.03%
$ 131.39 million $ 215.08 million
Dec 25, 2019 $ 1.59
-1.05%
$ 131.23 million $ 200.92 million
Dec 24, 2019 $ 1.61
-0.66%
$ 132.66 million $ 208.01 million
Dec 23, 2019 $ 1.62
-3.73%
$ 133.6 million $ 232.07 million
Dec 22, 2019 $ 1.69
+3.03%
$ 138.72 million $ 217.88 million
Dec 21, 2019 $ 1.64
-2.52%
$ 134.69 million $ 185.02 million
Dec 20, 2019 $ 1.68
+0.30%
$ 138.17 million $ 192.61 million
Dec 19, 2019 $ 1.67
-1.59%
$ 137.78 million $ 204.89 million
Dec 18, 2019 $ 1.7
+10.34%
$ 140.01 million $ 307.81 million
Dec 17, 2019 $ 1.54
-7.12%
$ 127.13 million $ 266.83 million
Dec 16, 2019 $ 1.66
-6.03%
$ 136.88 million $ 257.97 million
Dec 15, 2019 $ 1.77
+0.43%
$ 145.69 million $ 183.46 million
Dec 14, 2019 $ 1.76
-5.89%
$ 145.08 million $ 205.55 million
Dec 13, 2019 $ 1.87
+2.69%
$ 154.21 million $ 224 million
Dec 12, 2019 $ 1.82
+3.92%
$ 150.16 million $ 191.21 million
Dec 11, 2019 $ 1.75
+0.00%
$ 144.07 million $ 160.95 million
Dec 10, 2019 $ 1.75
+0.35%
$ 144.12 million $ 175.85 million
Dec 9, 2019 $ 1.74
-0.54%
$ 143.51 million $ 173.02 million
Dec 8, 2019 $ 1.75
-0.08%
$ 144.28 million $ 152.3 million
Dec 7, 2019 $ 1.75
-0.39%
$ 144.41 million $ 151.94 million
Dec 6, 2019 $ 1.76
+0.54%
$ 144.97 million $ 162.91 million
Dec 5, 2019 $ 1.76
+1.27%
$ 144.59 million $ 157.29 million
Dec 4, 2019 $ 1.75
-1.66%
$ 143.9 million $ 173.49 million
Dec 3, 2019 $ 1.78
+0.58%
$ 146.33 million $ 143.64 million
Dec 2, 2019 $ 1.77
-1.23%
$ 145.49 million $ 150.83 million
Dec 1, 2019 $ 1.79
-0.53%
$ 147.31 million $ 190.69 million
Nov 30, 2019 $ 1.8
-4.30%
$ 148.1 million $ 200.18 million
Nov 29, 2019 $ 1.88
+3.57%
$ 154.87 million $ 207.64 million
Nov 28, 2019 $ 1.82
+4.82%
$ 149.49 million $ 203.69 million
Nov 27, 2019 $ 1.74
+3.97%
$ 142.93 million $ 204.96 million
Nov 26, 2019 $ 1.67
+1.98%
$ 137.47 million $ 167.47 million
Nov 25, 2019 $ 1.63
+0.85%
$ 134.44 million $ 239.97 million
Nov 24, 2019 $ 1.62
-7.60%
$ 133.31 million $ 189.49 million
Nov 23, 2019 $ 1.75
+3.63%
$ 144.26 million $ 226.9 million
Nov 22, 2019 $ 1.69
-7.05%
$ 138.73 million $ 283.41 million
Nov 21, 2019 $ 1.81
-5.08%
$ 149.24 million $ 242.98 million
Nov 20, 2019 $ 1.91
-1.67%
$ 157.25 million $ 193.86 million
Nov 19, 2019 $ 1.94
-2.10%
$ 159.92 million $ 249.24 million
Nov 18, 2019 $ 1.98
-7.27%
$ 163.36 million $ 223.59 million
Nov 17, 2019 $ 2.14
-0.29%
$ 176.14 million $ 164.32 million
Nov 16, 2019 $ 2.15
-1.52%
$ 176.96 million $ 146.38 million
Nov 15, 2019 $ 2.18
-5.76%
$ 179.69 million $ 248.58 million
Nov 14, 2019 $ 2.32
+2.11%
$ 190.68 million $ 271.47 million
Nov 13, 2019 $ 2.27
+0.38%
$ 186.73 million $ 211.91 million
Nov 12, 2019 $ 2.26
+6.41%
$ 186.02 million $ 229.88 million
Nov 11, 2019 $ 2.12
-3.33%
$ 174.81 million $ 336.79 million