QTUM Historical Data

QTUM Page 50
Download
Date Close Price change Market cap Trading volume
Dec 24, 2019 $1.61
-0.66%
$132.66 million $208.01 million
Dec 23, 2019 $1.62
-3.73%
$133.6 million $232.07 million
Dec 22, 2019 $1.69
+3.03%
$138.72 million $217.88 million
Dec 21, 2019 $1.64
-2.52%
$134.69 million $185.02 million
Dec 20, 2019 $1.68
+0.30%
$138.17 million $192.61 million
Dec 19, 2019 $1.67
-1.59%
$137.78 million $204.89 million
Dec 18, 2019 $1.7
+10.34%
$140.01 million $307.81 million
Dec 17, 2019 $1.54
-7.12%
$127.13 million $266.83 million
Dec 16, 2019 $1.66
-6.03%
$136.88 million $257.97 million
Dec 15, 2019 $1.77
+0.43%
$145.69 million $183.46 million
Dec 14, 2019 $1.76
-5.89%
$145.08 million $205.55 million
Dec 13, 2019 $1.87
+2.69%
$154.21 million $224 million
Dec 12, 2019 $1.82
+3.92%
$150.16 million $191.21 million
Dec 11, 2019 $1.75
+0.00%
$144.07 million $160.95 million
Dec 10, 2019 $1.75
+0.35%
$144.12 million $175.85 million
Dec 9, 2019 $1.74
-0.54%
$143.51 million $173.02 million
Dec 8, 2019 $1.75
-0.08%
$144.28 million $152.3 million
Dec 7, 2019 $1.75
-0.39%
$144.41 million $151.94 million
Dec 6, 2019 $1.76
+0.54%
$144.97 million $162.91 million
Dec 5, 2019 $1.76
+1.27%
$144.59 million $157.29 million
Dec 4, 2019 $1.75
-1.66%
$143.9 million $173.49 million
Dec 3, 2019 $1.78
+0.58%
$146.33 million $143.64 million
Dec 2, 2019 $1.77
-1.23%
$145.49 million $150.83 million
Dec 1, 2019 $1.79
-0.53%
$147.31 million $190.69 million
Nov 30, 2019 $1.8
-4.30%
$148.1 million $200.18 million
Nov 29, 2019 $1.88
+3.57%
$154.87 million $207.64 million
Nov 28, 2019 $1.82
+4.82%
$149.49 million $203.69 million
Nov 27, 2019 $1.74
+3.97%
$142.93 million $204.96 million
Nov 26, 2019 $1.67
+1.98%
$137.47 million $167.47 million
Nov 25, 2019 $1.63
+0.85%
$134.44 million $239.97 million
Nov 24, 2019 $1.62
-7.60%
$133.31 million $189.49 million
Nov 23, 2019 $1.75
+3.63%
$144.26 million $226.9 million
Nov 22, 2019 $1.69
-7.05%
$138.73 million $283.41 million
Nov 21, 2019 $1.81
-5.08%
$149.24 million $242.98 million
Nov 20, 2019 $1.91
-1.67%
$157.25 million $193.86 million
Nov 19, 2019 $1.94
-2.10%
$159.92 million $249.24 million
Nov 18, 2019 $1.98
-7.27%
$163.36 million $223.59 million
Nov 17, 2019 $2.14
-0.29%
$176.14 million $164.32 million
Nov 16, 2019 $2.15
-1.52%
$176.96 million $146.38 million
Nov 15, 2019 $2.18
-5.76%
$179.69 million $248.58 million
Nov 14, 2019 $2.32
+2.11%
$190.68 million $271.47 million
Nov 13, 2019 $2.27
+0.38%
$186.73 million $211.91 million
Nov 12, 2019 $2.26
+6.41%
$186.02 million $229.88 million
Nov 11, 2019 $2.12
-3.33%
$174.81 million $336.79 million
Nov 10, 2019 $2.2
+2.36%
$181.06 million $327.3 million
Nov 9, 2019 $2.15
-1.03%
$176.88 million $215.04 million
Nov 8, 2019 $2.17
-2.19%
$178.74 million $421.06 million
Nov 7, 2019 $2.22
-3.03%
$182.76 million $342.95 million
Nov 6, 2019 $2.29
+0.55%
$188.47 million $419.76 million
Nov 5, 2019 $2.27
-0.11%
$187.09 million $461.62 million