QTUM Historical Data

QTUM Page 48
Download
Date Close Price change Market cap Trading volume
Apr 2, 2020 $1.27
+3.14%
$104.55 million $327.58 million
Apr 1, 2020 $1.22
+0.75%
$100.7 million $289.18 million
Mar 31, 2020 $1.22
+1.49%
$100.54 million $297.22 million
Mar 30, 2020 $1.2
+4.71%
$99.14 million $258.43 million
Mar 29, 2020 $1.15
-5.45%
$94.56 million $210.93 million
Mar 28, 2020 $1.21
-0.22%
$99.62 million $250.54 million
Mar 27, 2020 $1.21
-4.93%
$99.61 million $245.76 million
Mar 26, 2020 $1.27
+0.76%
$104.78 million $267.27 million
Mar 25, 2020 $1.26
-0.88%
$104.01 million $251.03 million
Mar 24, 2020 $1.28
+3.26%
$105.09 million $265.99 million
Mar 23, 2020 $1.23
+7.14%
$101.6 million $272.07 million
Mar 22, 2020 $1.15
-8.18%
$94.83 million $244.49 million
Mar 21, 2020 $1.25
+0.00%
$103.03 million $267.87 million
Mar 20, 2020 $1.25
-1.28%
$102.9 million $341.61 million
Mar 19, 2020 $1.27
+14.92%
$104.55 million $345.62 million
Mar 18, 2020 $1.11
+0.20%
$91.13 million $292.56 million
Mar 17, 2020 $1.11
+3.80%
$91.28 million $245.3 million
Mar 16, 2020 $1.07
-12.01%
$87.75 million $290.22 million
Mar 15, 2020 $1.21
+3.21%
$99.79 million $224.25 million
Mar 14, 2020 $1.18
-6.68%
$96.9 million $236.67 million
Mar 13, 2020 $1.26
+20.67%
$103.51 million $547.3 million
Mar 12, 2020 $1.05
-46.05%
$86.39 million $369.78 million
Mar 11, 2020 $1.95
+0.01%
$160.14 million $294.94 million
Mar 10, 2020 $1.95
+0.02%
$160.37 million $351.23 million
Mar 9, 2020 $1.95
+2.66%
$160.41 million $393.5 million
Mar 8, 2020 $1.9
-14.31%
$156.27 million $407.7 million
Mar 7, 2020 $2.21
-4.30%
$182.09 million $373.89 million
Mar 6, 2020 $2.31
+5.21%
$190.27 million $425.01 million
Mar 5, 2020 $2.19
+2.05%
$180.46 million $315.6 million
Mar 4, 2020 $2.14
-0.28%
$176.44 million $355.69 million
Mar 3, 2020 $2.15
-1.17%
$176.98 million $364.99 million
Mar 2, 2020 $2.18
+6.80%
$179.22 million $376.55 million
Mar 1, 2020 $2.04
-0.08%
$167.83 million $306.7 million
Feb 29, 2020 $2.04
-2.00%
$168.05 million $312.87 million
Feb 28, 2020 $2.08
-1.73%
$171.5 million $399.45 million
Feb 27, 2020 $2.11
+0.39%
$174.1 million $381.96 million
Feb 26, 2020 $2.11
-11.82%
$173.45 million $473.82 million
Feb 25, 2020 $2.39
+1.31%
$197.06 million $508.37 million
Feb 24, 2020 $2.36
-5.40%
$194.56 million $287.3 million
Feb 23, 2020 $2.5
+4.18%
$205.65 million $299.05 million
Feb 22, 2020 $2.4
-0.87%
$197.39 million $267.52 million
Feb 21, 2020 $2.42
+0.99%
$199.13 million $286.44 million
Feb 20, 2020 $2.4
-2.43%
$197.26 million $319.24 million
Feb 19, 2020 $2.46
-6.62%
$202.51 million $337.76 million
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