QTUM Historical Data

QTUM Page 49
Download
Date Close Price change Market cap Trading volume
Sep 21, 2019 $ 2.15
-1.71%
$ 177.24 million $ 124.36 million
Sep 20, 2019 $ 2.19
-1.27%
$ 180.43 million $ 129.6 million
Sep 19, 2019 $ 2.22
-3.12%
$ 182.72 million $ 169.4 million
Sep 18, 2019 $ 2.29
+8.52%
$ 188.68 million $ 173.52 million
Sep 17, 2019 $ 2.11
+3.66%
$ 173.88 million $ 150.98 million
Sep 16, 2019 $ 2.04
-0.63%
$ 167.79 million $ 140.86 million
Sep 15, 2019 $ 2.05
+0.68%
$ 168.87 million $ 114.48 million
Sep 14, 2019 $ 2.04
+2.61%
$ 167.79 million $ 129.7 million
Sep 13, 2019 $ 1.99
-0.42%
$ 163.54 million $ 105.67 million
Sep 12, 2019 $ 2
+0.85%
$ 164.42 million $ 115.51 million
Sep 11, 2019 $ 1.98
-1.43%
$ 162.67 million $ 205.46 million
Sep 10, 2019 $ 2.01
-3.15%
$ 165.36 million $ 130.08 million
Sep 9, 2019 $ 2.07
-2.21%
$ 170.44 million $ 170.53 million
Sep 8, 2019 $ 2.11
+4.79%
$ 174.07 million $ 159.39 million
Sep 7, 2019 $ 2.02
+3.66%
$ 166.14 million $ 160.57 million
Sep 6, 2019 $ 1.95
-2.90%
$ 160.34 million $ 130.6 million
Sep 5, 2019 $ 2
-5.42%
$ 165.04 million $ 140.94 million
Sep 4, 2019 $ 2.11
-2.80%
$ 174 million $ 187.3 million
Sep 3, 2019 $ 2.17
+1.29%
$ 179.04 million $ 163.59 million
Sep 2, 2019 $ 2.15
+2.58%
$ 176.86 million $ 142.24 million
Sep 1, 2019 $ 2.1
-0.32%
$ 172.85 million $ 123.24 million
Aug 31, 2019 $ 2.1
-0.76%
$ 173.25 million $ 127.08 million
Aug 30, 2019 $ 2.12
+0.34%
$ 174.52 million $ 133.88 million
Aug 29, 2019 $ 2.11
-6.74%
$ 173.9 million $ 145.34 million
Aug 28, 2019 $ 2.27
-7.94%
$ 186.47 million $ 169.16 million
Aug 27, 2019 $ 2.46
-2.96%
$ 202.48 million $ 117 million
Aug 26, 2019 $ 2.52
-0.68%
$ 207.73 million $ 137.09 million
Aug 25, 2019 $ 2.54
-0.43%
$ 209.03 million $ 142.66 million
Aug 24, 2019 $ 2.55
-2.53%
$ 209.78 million $ 140.47 million
Aug 23, 2019 $ 2.61
+2.97%
$ 215.22 million $ 149.96 million
Aug 22, 2019 $ 2.54
+2.07%
$ 208.97 million $ 302.18 million
Aug 21, 2019 $ 2.49
-4.85%
$ 205.06 million $ 353.6 million
Aug 20, 2019 $ 2.62
-3.01%
$ 215.5 million $ 284.65 million
Aug 19, 2019 $ 2.68
+4.89%
$ 220.78 million $ 235.36 million
Aug 18, 2019 $ 2.56
+3.10%
$ 210.55 million $ 270.79 million
Aug 17, 2019 $ 2.48
+7.45%
$ 203.96 million $ 246.43 million
Aug 16, 2019 $ 2.3
-3.88%
$ 188.96 million $ 229.25 million
Aug 15, 2019 $ 2.38
+0.96%
$ 195.57 million $ 267.93 million
Aug 14, 2019 $ 2.35
-10.72%
$ 193.16 million $ 226.89 million
Aug 13, 2019 $ 2.63
-2.26%
$ 216.33 million $ 188.41 million
Aug 12, 2019 $ 2.69
-1.54%
$ 221.6 million $ 182.39 million
Aug 11, 2019 $ 2.73
+3.56%
$ 224.98 million $ 192.39 million
Aug 10, 2019 $ 2.64
+2.27%
$ 217.2 million $ 192.4 million
Aug 9, 2019 $ 2.58
-7.01%
$ 212.72 million $ 196.13 million
Aug 8, 2019 $ 2.79
-3.36%
$ 229.39 million $ 202.64 million
Aug 7, 2019 $ 2.88
-0.40%
$ 237.36 million $ 195.2 million
Aug 6, 2019 $ 2.89
-5.00%
$ 238.3 million $ 210.11 million
Aug 5, 2019 $ 3.05
+0.69%
$ 251.07 million $ 234.39 million
Aug 4, 2019 $ 3.03
-0.48%
$ 249.16 million $ 180.8 million
Aug 3, 2019 $ 3.04
+1.70%
$ 250.36 million $ 197.88 million