QTUM Historical Data

QTUM Page 49
Download
Date Close Price change Market cap Trading volume
Feb 12, 2020 $2.82
+3.76%
$231.83 million $456.11 million
Feb 11, 2020 $2.72
+4.38%
$223.84 million $413.44 million
Feb 10, 2020 $2.6
-2.69%
$214.43 million $377.05 million
Feb 9, 2020 $2.68
+2.86%
$220.34 million $371.04 million
Feb 8, 2020 $2.6
+1.30%
$214.22 million $368.04 million
Feb 7, 2020 $2.57
+0.93%
$211.46 million $380.2 million
Feb 6, 2020 $2.54
+4.18%
$209.51 million $358.17 million
Feb 5, 2020 $2.44
+6.38%
$201.14 million $305.96 million
Feb 4, 2020 $2.29
+0.49%
$188.89 million $261.94 million
Feb 3, 2020 $2.28
+1.37%
$187.9 million $281.11 million
Feb 2, 2020 $2.25
+3.95%
$185.33 million $356.69 million
Feb 1, 2020 $2.17
+3.10%
$178.29 million $264.76 million
Jan 31, 2020 $2.1
-2.80%
$172.96 million $262.69 million
Jan 30, 2020 $2.16
+4.90%
$177.96 million $300.95 million
Jan 29, 2020 $2.06
+0.47%
$169.68 million $280.86 million
Jan 28, 2020 $2.05
+2.99%
$168.88 million $296.22 million
Jan 27, 2020 $1.99
+3.58%
$163.95 million $287.81 million
Jan 26, 2020 $1.92
+3.00%
$158.35 million $206.69 million
Jan 25, 2020 $1.87
-0.74%
$153.78 million $189.48 million
Jan 24, 2020 $1.88
+0.22%
$154.97 million $243.68 million
Jan 23, 2020 $1.88
-5.49%
$154.62 million $242.12 million
Jan 22, 2020 $1.99
+2.03%
$163.59 million $219.55 million
Jan 21, 2020 $1.95
+1.29%
$160.33 million $180.68 million
Jan 20, 2020 $1.92
+0.09%
$158.31 million $236.44 million
Jan 19, 2020 $1.92
-5.84%
$158.05 million $295.55 million
Jan 18, 2020 $2.04
-3.00%
$167.88 million $331.89 million
Jan 17, 2020 $2.1
+9.31%
$173.18 million $398.38 million
Jan 16, 2020 $1.92
-1.74%
$158.36 million $233.63 million
Jan 15, 2020 $1.96
+2.86%
$161.16 million $324.15 million
Jan 14, 2020 $1.9
+11.85%
$156.75 million $322.89 million
Jan 13, 2020 $1.7
-2.68%
$140.15 million $161.21 million
Jan 12, 2020 $1.75
+0.54%
$144.03 million $198.02 million
Jan 11, 2020 $1.74
+1.23%
$143.23 million $179.82 million
Jan 10, 2020 $1.72
+4.40%
$141.54 million $195.61 million
Jan 9, 2020 $1.65
-2.53%
$135.6 million $149.76 million
Jan 8, 2020 $1.69
-3.14%
$139.2 million $193.95 million
Jan 7, 2020 $1.74
+0.28%
$143.64 million $208.76 million
Jan 6, 2020 $1.74
+6.50%
$143.14 million $210.07 million
Jan 5, 2020 $1.63
-0.83%
$134.4 million $182.87 million
Jan 4, 2020 $1.65
+0.49%
$135.47 million $194.09 million
Jan 3, 2020 $1.64
+6.33%
$134.9 million $239.02 million
Jan 2, 2020 $1.54
-4.00%
$126.89 million $193.19 million
Jan 1, 2020 $1.61
-0.21%
$132.19 million $213.48 million
Dec 31, 2019 $1.61
-1.10%
$132.46 million $219.85 million
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