QTUM Historical Data

QTUM Page 47
Download
Date Close Price change Market cap Trading volume
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
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