QTUM Historical Data

QTUM Page 51
Download
Date Close Price change Market cap Trading volume
Jun 13, 2019 $ 3.29
+3.59%
$ 270.45 million $ 244.03 million
Jun 12, 2019 $ 3.17
+1.79%
$ 261.22 million $ 144.16 million
Jun 11, 2019 $ 3.12
-2.43%
$ 256.65 million $ 169.95 million
Jun 10, 2019 $ 3.2
+9.21%
$ 263.1 million $ 296.27 million
Jun 9, 2019 $ 2.92
-2.92%
$ 240.78 million $ 158.45 million
Jun 8, 2019 $ 3.01
-3.75%
$ 247.99 million $ 156.3 million
Jun 7, 2019 $ 3.13
+4.64%
$ 257.52 million $ 162.67 million
Jun 6, 2019 $ 2.99
-0.57%
$ 246.02 million $ 143.51 million
Jun 5, 2019 $ 3
+1.48%
$ 247.38 million $ 152.25 million
Jun 4, 2019 $ 2.96
-6.45%
$ 243.8 million $ 190.25 million
Jun 3, 2019 $ 3.16
-11.34%
$ 260.33 million $ 225.84 million
Jun 2, 2019 $ 3.57
+2.47%
$ 293.52 million $ 223.62 million
Jun 1, 2019 $ 3.48
+5.95%
$ 286.56 million $ 386.63 million
May 31, 2019 $ 3.29
+5.96%
$ 270.58 million $ 162.24 million
May 30, 2019 $ 3.1
-5.26%
$ 255.35 million $ 273.99 million
May 29, 2019 $ 3.28
+2.98%
$ 269.63 million $ 210.97 million
May 28, 2019 $ 3.18
-0.16%
$ 261.81 million $ 180.29 million
May 27, 2019 $ 3.19
+4.54%
$ 262.3 million $ 174.04 million
May 26, 2019 $ 3.05
+6.65%
$ 250.99 million $ 169.08 million
May 25, 2019 $ 2.86
-1.03%
$ 235.34 million $ 134.23 million
May 24, 2019 $ 2.89
+0.10%
$ 237.81 million $ 152.12 million
May 23, 2019 $ 2.89
+0.20%
$ 237.6 million $ 169.45 million
May 22, 2019 $ 2.88
-8.43%
$ 237.04 million $ 186.08 million
May 21, 2019 $ 3.14
+1.75%
$ 258.84 million $ 211.78 million
May 20, 2019 $ 3.09
-1.31%
$ 254.34 million $ 258.34 million
May 19, 2019 $ 3.13
+11.16%
$ 257.74 million $ 213.39 million
May 18, 2019 $ 2.82
-1.80%
$ 231.81 million $ 185.53 million
May 17, 2019 $ 2.87
-6.97%
$ 236.13 million $ 255.37 million
May 16, 2019 $ 3.08
-3.64%
$ 253.72 million $ 406.78 million
May 15, 2019 $ 3.2
+16.57%
$ 263.14 million $ 296.05 million
May 14, 2019 $ 2.74
+11.85%
$ 225.68 million $ 257.69 million
May 13, 2019 $ 2.45
+2.63%
$ 201.73 million $ 189.95 million
May 12, 2019 $ 2.39
-5.07%
$ 196.6 million $ 213.64 million
May 11, 2019 $ 2.52
+6.55%
$ 207.16 million $ 190.39 million
May 10, 2019 $ 2.36
+1.75%
$ 194.45 million $ 163.51 million
May 9, 2019 $ 2.32
-2.98%
$ 191.1 million $ 157.28 million
May 8, 2019 $ 2.39
+1.15%
$ 196.97 million $ 114.61 million
May 7, 2019 $ 2.37
-0.38%
$ 194.74 million $ 140.88 million
May 6, 2019 $ 2.38
-1.69%
$ 196.33 million $ 157.26 million
May 5, 2019 $ 2.43
-1.05%
$ 199.83 million $ 177.31 million
May 4, 2019 $ 2.45
-3.70%
$ 201.91 million $ 219.7 million
May 3, 2019 $ 2.54
+0.02%
$ 209.39 million $ 176.16 million
May 2, 2019 $ 2.54
+5.98%
$ 209.21 million $ 233.88 million
May 1, 2019 $ 2.4
-0.03%
$ 197.78 million $ 135.17 million
Apr 30, 2019 $ 2.4
+3.67%
$ 197.58 million $ 122.91 million
Apr 29, 2019 $ 2.32
-1.58%
$ 190.86 million $ 139.42 million
Apr 28, 2019 $ 2.35
-1.64%
$ 193.46 million $ 105.95 million
Apr 27, 2019 $ 2.39
+1.71%
$ 196.49 million $ 135.18 million
Apr 26, 2019 $ 2.35
-0.59%
$ 193.3 million $ 151.3 million
Apr 25, 2019 $ 2.36
-5.19%
$ 194.65 million $ 141.53 million