QTUM Historical Data

QTUM Page 48
Download
Date Close Price change Market cap Trading volume
Nov 10, 2019 $ 2.2
+2.36%
$ 181.06 million $ 327.3 million
Nov 9, 2019 $ 2.15
-1.03%
$ 176.88 million $ 215.04 million
Nov 8, 2019 $ 2.17
-2.19%
$ 178.74 million $ 421.06 million
Nov 7, 2019 $ 2.22
-3.03%
$ 182.76 million $ 342.95 million
Nov 6, 2019 $ 2.29
+0.55%
$ 188.47 million $ 419.76 million
Nov 5, 2019 $ 2.27
-0.11%
$ 187.09 million $ 461.62 million
Nov 4, 2019 $ 2.27
+6.61%
$ 187.29 million $ 278.3 million
Nov 3, 2019 $ 2.13
-2.47%
$ 175.7 million $ 161.15 million
Nov 2, 2019 $ 2.19
+1.46%
$ 180.15 million $ 173.87 million
Nov 1, 2019 $ 2.16
+0.42%
$ 177.56 million $ 179.37 million
Oct 31, 2019 $ 2.15
-1.49%
$ 176.82 million $ 214.19 million
Oct 30, 2019 $ 2.18
-4.88%
$ 179.45 million $ 221.52 million
Oct 29, 2019 $ 2.29
-0.96%
$ 188.55 million $ 233.51 million
Oct 28, 2019 $ 2.31
+0.72%
$ 190.42 million $ 383.5 million
Oct 27, 2019 $ 2.3
+25.85%
$ 188.97 million $ 393.64 million
Oct 26, 2019 $ 1.82
+2.32%
$ 149.47 million $ 228.68 million
Oct 25, 2019 $ 1.77
+10.30%
$ 145.94 million $ 182.85 million
Oct 24, 2019 $ 1.61
+2.28%
$ 132.32 million $ 101.18 million
Oct 23, 2019 $ 1.57
-7.26%
$ 129.37 million $ 111.64 million
Oct 22, 2019 $ 1.69
-0.81%
$ 139.51 million $ 86.29 million
Oct 21, 2019 $ 1.71
-1.08%
$ 140.66 million $ 103.4 million
Oct 20, 2019 $ 1.73
+1.15%
$ 142.22 million $ 96.75 million
Oct 19, 2019 $ 1.71
-0.77%
$ 140.5 million $ 100.72 million
Oct 18, 2019 $ 1.72
-1.80%
$ 141.54 million $ 119.11 million
Oct 17, 2019 $ 1.75
+3.12%
$ 144.18 million $ 116.84 million
Oct 16, 2019 $ 1.7
-2.36%
$ 139.88 million $ 123.66 million
Oct 15, 2019 $ 1.74
-3.44%
$ 143.32 million $ 121.76 million
Oct 14, 2019 $ 1.8
+0.11%
$ 148.45 million $ 109.09 million
Oct 13, 2019 $ 1.8
+1.22%
$ 148.29 million $ 109.87 million
Oct 12, 2019 $ 1.78
-0.30%
$ 146.51 million $ 128.07 million
Oct 11, 2019 $ 1.79
-0.71%
$ 147.11 million $ 133.95 million
Oct 10, 2019 $ 1.8
-3.85%
$ 148.15 million $ 138.02 million
Oct 9, 2019 $ 1.87
+2.94%
$ 153.62 million $ 153.54 million
Oct 8, 2019 $ 1.81
+0.21%
$ 148.8 million $ 121.96 million
Oct 7, 2019 $ 1.8
+6.51%
$ 148.55 million $ 139.79 million
Oct 6, 2019 $ 1.7
-1.88%
$ 139.69 million $ 110.33 million
Oct 5, 2019 $ 1.73
+1.55%
$ 142.23 million $ 107.29 million
Oct 4, 2019 $ 1.7
-0.11%
$ 140.02 million $ 110.03 million
Oct 3, 2019 $ 1.7
-1.14%
$ 140.18 million $ 105.54 million
Oct 2, 2019 $ 1.72
+0.54%
$ 141.81 million $ 108.88 million
Oct 1, 2019 $ 1.71
+0.47%
$ 141.13 million $ 126.25 million
Sep 30, 2019 $ 1.71
+4.21%
$ 140.64 million $ 126.95 million
Sep 29, 2019 $ 1.64
-1.35%
$ 135.07 million $ 98.43 million
Sep 28, 2019 $ 1.66
+1.53%
$ 136.89 million $ 104.16 million
Sep 27, 2019 $ 1.64
+1.26%
$ 134.78 million $ 120.56 million
Sep 26, 2019 $ 1.62
-2.33%
$ 132.98 million $ 140.03 million
Sep 25, 2019 $ 1.65
+2.35%
$ 135.98 million $ 168.63 million
Sep 24, 2019 $ 1.6
-18.69%
$ 131.59 million $ 229.16 million
Sep 23, 2019 $ 1.97
-6.02%
$ 161.78 million $ 126.17 million
Sep 22, 2019 $ 2.09
-2.76%
$ 172.29 million $ 124.1 million