QTUM Historical Data

QTUM Page 5
Download
Date Close Price change Market cap Trading volume
Oct 31 $2.87
+0.11%
$299.45 million $427.89 million
Oct 24 $2.87
+4.36%
$299.11 million $11.14 billion
Oct 17 $2.75
+2.76%
$286.58 million $378.16 million
Oct 10 $2.67
-6.74%
$278.85 million $696.75 million
Oct 3 $2.86
+3.45%
$298.96 million $458.25 million
Sep 26 $2.77
-0.75%
$288.95 million $453.63 million
Sep 19 $2.85
-0.17%
$291.11 million $370.41 million
Sep 12 $2.85
-13.45%
$343.76 million $1.09 billion
Sep 5 $3.3
+2.05%
$349.43 million $789.88 million
Aug 29 $3.23
+7.83%
$336.96 million $328.52 million
Aug 22 $3
-13.96%
$312.41 million $467.06 million
Aug 15 $3.48
-16.78%
$-- $414.32 million
Aug 8 $4.18
+2.14%
$-- $493.79 million
Aug 1 $4.1
+0.78%
$427 million $1.17 billion
Jul 25 $4.06
+19.31%
$423.71 million $969.54 million
Jul 18 $3.41
+15.57%
$-- $474.49 million
Jul 11 $2.95
+0.33%
$307.25 million $364.11 million
Jul 4 $2.94
+4.24%
$-- $311.04 million
Jun 27 $2.82
-4.72%
$293.71 million $366.45 million
Jun 20 $2.96
+7.36%
$308.22 million $331.58 million
Jun 13 $2.75
-11.45%
$287.05 million $402.97 million
Jun 6 $3.11
-19.74%
$324.17 million $458.43 million
May 30 $3.88
+0.27%
$403.85 million $509.61 million
May 23 $3.87
-6.59%
$402.72 million $579.48 million
May 16 $4.14
-3.34%
$431.09 million $471.96 million
May 9 $4.28
-15.27%
$445.89 million $928.7 million
May 2 $5.05
-9.80%
$526.25 million $571.3 million
Apr 25 $5.6
-11.90%
$583.37 million $596.43 million
Apr 18 $6.36
-2.68%
$662.09 million $687.28 million
Apr 11 $6.53
-4.82%
$680.29 million $665.66 million
Apr 4 $6.86
-19.30%
$714.7 million $807.43 million
Mar 28 $8.51
+0.27%
$885.56 million $1.37 billion
Mar 21 $8.48
+22.35%
$883.09 million $1.17 billion
Mar 14 $6.93
+24.44%
$721.71 million $585.65 million
Mar 7 $5.57
-3.38%
$579.93 million $462.11 million
Feb 28 $5.77
-1.79%
$600.15 million $515.04 million
Feb 21 $5.87
-5.92%
$611.04 million $727.66 million
Feb 14 $6.24
-4.90%
$649.39 million $948.07 million
Feb 7 $6.56
-7.71%
$682.84 million $601.32 million
Jan 31 $7.11
+19.07%
$739.85 million $564.43 million
Jan 24 $5.97
+3.08%
$621.29 million $577.96 million
Jan 17 $5.79
-28.06%
$602.66 million $733.15 million
Jan 10 $8.05
+5.11%
$837.6 million $633.47 million
Jan 3 $7.66
-16.99%
$796.83 million $710.14 million
Dec 27 $9.23
-6.89%
$959.8 million $536.3 million
Dec 20 $9.91
+9.08%
$1.03 billion $607.03 million
Dec 13 $9.09
-9.50%
$944.91 million $813.5 million
Dec 6 $10.04
-2.77%
$1.04 billion $1.19 billion
Nov 29 $10.33
-31.61%
$1.07 billion $1.86 billion
Nov 22 $15.1
-1.17%
$1.57 billion $1.69 billion