QTUM Historical Data

QTUM Page 50
Download
Date Close Price change Market cap Trading volume
Aug 2, 2019 $ 2.99
-1.24%
$ 246.04 million $ 191.17 million
Aug 1, 2019 $ 3.03
-0.45%
$ 249.18 million $ 185.18 million
Jul 31, 2019 $ 3.04
+5.78%
$ 250.31 million $ 170.93 million
Jul 30, 2019 $ 2.88
-1.45%
$ 236.69 million $ 126.38 million
Jul 29, 2019 $ 2.92
-1.19%
$ 240.4 million $ 176.87 million
Jul 28, 2019 $ 2.96
+1.71%
$ 243.29 million $ 177.28 million
Jul 27, 2019 $ 2.9
-7.07%
$ 239.04 million $ 216.16 million
Jul 26, 2019 $ 3.1
+0.70%
$ 254.82 million $ 191.64 million
Jul 25, 2019 $ 3.08
+3.94%
$ 253.27 million $ 222.87 million
Jul 24, 2019 $ 2.96
+3.91%
$ 243.62 million $ 273.39 million
Jul 23, 2019 $ 2.85
-6.45%
$ 234.3 million $ 211.1 million
Jul 22, 2019 $ 3.04
-5.24%
$ 250.53 million $ 209.07 million
Jul 21, 2019 $ 3.21
-1.57%
$ 264.43 million $ 196.96 million
Jul 20, 2019 $ 3.26
+3.54%
$ 268.61 million $ 269.96 million
Jul 19, 2019 $ 3.15
+1.67%
$ 259.49 million $ 268.07 million
Jul 18, 2019 $ 3.1
+11.28%
$ 255.19 million $ 332.03 million
Jul 17, 2019 $ 2.79
+3.61%
$ 229.32 million $ 331.26 million
Jul 16, 2019 $ 2.69
-15.75%
$ 221.3 million $ 322.51 million
Jul 15, 2019 $ 3.19
+1.56%
$ 262.4 million $ 362.44 million
Jul 14, 2019 $ 3.13
-12.55%
$ 258.02 million $ 323.06 million
Jul 13, 2019 $ 3.59
-6.10%
$ 295.22 million $ 303.43 million
Jul 12, 2019 $ 3.82
+6.79%
$ 314.67 million $ 368.47 million
Jul 11, 2019 $ 3.58
-14.81%
$ 294.81 million $ 479.28 million
Jul 10, 2019 $ 4.2
-11.40%
$ 345.92 million $ 414.09 million
Jul 9, 2019 $ 4.74
-4.00%
$ 390.57 million $ 317.79 million
Jul 8, 2019 $ 4.95
+3.00%
$ 407.32 million $ 333.9 million
Jul 7, 2019 $ 4.79
+0.85%
$ 394.64 million $ 275.85 million
Jul 6, 2019 $ 4.75
+1.40%
$ 391.34 million $ 291.51 million
Jul 5, 2019 $ 4.69
-1.85%
$ 385.9 million $ 306.6 million
Jul 4, 2019 $ 4.76
-6.68%
$ 392.01 million $ 360.46 million
Jul 3, 2019 $ 5.1
-1.91%
$ 420.01 million $ 470.72 million
Jul 2, 2019 $ 5.21
+6.67%
$ 428.54 million $ 543.59 million
Jul 1, 2019 $ 4.88
-0.88%
$ 401.97 million $ 514.39 million
Jun 30, 2019 $ 4.93
-10.46%
$ 405.52 million $ 454.33 million
Jun 29, 2019 $ 5.5
+5.69%
$ 452.73 million $ 734.67 million
Jun 28, 2019 $ 5.2
+22.21%
$ 428.05 million $ 666.96 million
Jun 27, 2019 $ 4.25
-16.84%
$ 350.27 million $ 681.3 million
Jun 26, 2019 $ 5.12
-1.03%
$ 421.24 million $ 1.01 billion
Jun 25, 2019 $ 5.17
+27.28%
$ 425.74 million $ 680.84 million
Jun 24, 2019 $ 4.06
+7.06%
$ 334.31 million $ 297.47 million
Jun 23, 2019 $ 3.79
-0.30%
$ 312.3 million $ 292.32 million
Jun 22, 2019 $ 3.8
+8.04%
$ 313.22 million $ 387.95 million
Jun 21, 2019 $ 3.52
+1.30%
$ 289.9 million $ 240.88 million
Jun 20, 2019 $ 3.48
-1.85%
$ 286.46 million $ 206.77 million
Jun 19, 2019 $ 3.55
+0.44%
$ 291.87 million $ 230.21 million
Jun 18, 2019 $ 3.53
-2.38%
$ 290.78 million $ 211.57 million
Jun 17, 2019 $ 3.62
+0.16%
$ 297.98 million $ 238.8 million
Jun 16, 2019 $ 3.61
+3.96%
$ 297.54 million $ 296.43 million
Jun 15, 2019 $ 3.48
+2.59%
$ 286.17 million $ 235.89 million
Jun 14, 2019 $ 3.39
+3.40%
$ 279.05 million $ 250.72 million