QTUM Historical Data

QTUM Page 5
Download
Date Close Price change Market cap Trading volume
Sep 28, 2025 $ 2.17
+1.24%
$ 230.79 million $ 35.04 million
Sep 27, 2025 $ 2.15
-2.26%
$ 227.26 million $ 41.06 million
Sep 26, 2025 $ 2.2
+6.88%
$ 232.51 million $ 41.51 million
Sep 25, 2025 $ 2.07
-7.61%
$ 217.45 million $ 47.51 million
Sep 24, 2025 $ 2.24
+3.39%
$ 236.79 million $ 41.69 million
Sep 23, 2025 $ 2.16
-0.37%
$ 229.04 million $ 35.97 million
Sep 22, 2025 $ 2.17
-7.82%
$ 229.88 million $ 45.16 million
Sep 21, 2025 $ 2.35
-1.54%
$ 248.88 million $ 36.57 million
Sep 20, 2025 $ 2.4
-0.28%
$ 253.03 million $ 38.29 million
Sep 19, 2025 $ 2.41
-3.06%
$ 254.27 million $ 43.07 million
Sep 18, 2025 $ 2.49
+0.30%
$ 262.85 million $ 45.93 million
Sep 17, 2025 $ 2.48
+1.58%
$ 262.55 million $ 48 million
Sep 16, 2025 $ 2.44
+0.51%
$ 258.14 million $ 45.65 million
Sep 15, 2025 $ 2.43
-3.15%
$ 257.18 million $ 50.87 million
Sep 14, 2025 $ 2.53
-3.64%
$ 265.63 million $ 50.22 million
Sep 13, 2025 $ 2.63
-0.24%
$ 277.74 million $ 49.98 million
Sep 12, 2025 $ 2.63
+1.21%
$ 278.41 million $ 48.07 million
Sep 11, 2025 $ 2.6
+0.21%
$ 275.11 million $ 40.93 million
Sep 10, 2025 $ 2.59
-0.95%
$ 274.52 million $ 47.6 million
Sep 9, 2025 $ 2.62
-3.53%
$ 277.12 million $ 28.88 million
Sep 8, 2025 $ 2.72
+0.77%
$ 286.98 million $ 60.77 million
Sep 7, 2025 $ 2.69
+0.06%
$ 285.05 million $ 64.96 million
Sep 6, 2025 $ 2.69
-0.92%
$ 284.88 million $ 75.02 million
Sep 5, 2025 $ 2.72
-1.04%
$ 287.41 million $ 92.99 million
Sep 4, 2025 $ 2.75
+3.45%
$ 290.08 million $ 120.45 million
Sep 3, 2025 $ 2.67
+1.26%
$ 281.02 million $ 73.98 million
Sep 2, 2025 $ 2.62
+1.29%
$ 278.36 million $ 65.71 million
Sep 1, 2025 $ 2.59
-5.08%
$ 273.75 million $ 98.74 million
Aug 31, 2025 $ 2.77
-6.92%
$ 288.47 million $ 80.1 million
Aug 30, 2025 $ 3
+12.69%
$ 314.48 million $ 177.42 million
Aug 29, 2025 $ 2.66
-5.30%
$ 281.44 million $ 93.54 million
Aug 28, 2025 $ 2.81
-5.18%
$ 297.18 million $ 79.15 million
Aug 27, 2025 $ 2.91
-1.28%
$ 313.41 million $ 114.68 million
Aug 26, 2025 $ 2.95
-4.29%
$ 311.41 million $ 126.66 million
Aug 25, 2025 $ 3.02
-2.61%
$ 325.5 million $ 209.19 million
Aug 24, 2025 $ 3.16
+23.73%
$ 327.79 million $ 221.98 million
Aug 23, 2025 $ 2.55
+7.25%
$ 269.76 million $ 135.45 million
Aug 22, 2025 $ 2.41
+3.72%
$ 251.56 million $ 90.75 million
Aug 21, 2025 $ 2.34
+10.57%
$ 245.59 million $ 165.02 million
Aug 20, 2025 $ 2.14
+7.63%
$ 223.82 million $ 88.06 million
Aug 19, 2025 $ 2.02
-2.94%
$ 209.98 million $ 57.1 million
Aug 18, 2025 $ 2.08
-4.09%
$ 219.61 million $ 59.63 million
Aug 17, 2025 $ 2.16
+0.10%
$ 228.96 million $ 58.82 million
Aug 16, 2025 $ 2.16
+4.34%
$ 228.73 million $ 59.14 million
Aug 15, 2025 $ 2.07
-1.62%
$ 219.19 million $ 62.77 million
Aug 14, 2025 $ 2.11
-7.90%
$ 222.79 million $ 69.79 million
Aug 13, 2025 $ 2.29
+3.00%
$ 241.92 million $ 65.75 million
Aug 12, 2025 $ 2.22
+6.29%
$ 234.99 million $ 53.03 million
Aug 11, 2025 $ 2.09
-4.99%
$ 221.28 million $ 49.02 million
Aug 10, 2025 $ 2.19
-1.30%
$ 232.3 million $ 50.14 million