QTUM Historical Data

QTUM Page 51
Download
Date Close Price change Market cap Trading volume
Nov 4, 2019 $2.27
+6.61%
$187.29 million $278.3 million
Nov 3, 2019 $2.13
-2.47%
$175.7 million $161.15 million
Nov 2, 2019 $2.19
+1.46%
$180.15 million $173.87 million
Nov 1, 2019 $2.16
+0.42%
$177.56 million $179.37 million
Oct 31, 2019 $2.15
-1.49%
$176.82 million $214.19 million
Oct 30, 2019 $2.18
-4.88%
$179.45 million $221.52 million
Oct 29, 2019 $2.29
-0.96%
$188.55 million $233.51 million
Oct 28, 2019 $2.31
+0.72%
$190.42 million $383.5 million
Oct 27, 2019 $2.3
+25.85%
$188.97 million $393.64 million
Oct 26, 2019 $1.82
+2.32%
$149.47 million $228.68 million
Oct 25, 2019 $1.77
+10.30%
$145.94 million $182.85 million
Oct 24, 2019 $1.61
+2.28%
$132.32 million $101.18 million
Oct 23, 2019 $1.57
-7.26%
$129.37 million $111.64 million
Oct 22, 2019 $1.69
-0.81%
$139.51 million $86.29 million
Oct 21, 2019 $1.71
-1.08%
$140.66 million $103.4 million
Oct 20, 2019 $1.73
+1.15%
$142.22 million $96.75 million
Oct 19, 2019 $1.71
-0.77%
$140.5 million $100.72 million
Oct 18, 2019 $1.72
-1.80%
$141.54 million $119.11 million
Oct 17, 2019 $1.75
+3.12%
$144.18 million $116.84 million
Oct 16, 2019 $1.7
-2.36%
$139.88 million $123.66 million
Oct 15, 2019 $1.74
-3.44%
$143.32 million $121.76 million
Oct 14, 2019 $1.8
+0.11%
$148.45 million $109.09 million
Oct 13, 2019 $1.8
+1.22%
$148.29 million $109.87 million
Oct 12, 2019 $1.78
-0.30%
$146.51 million $128.07 million
Oct 11, 2019 $1.79
-0.71%
$147.11 million $133.95 million
Oct 10, 2019 $1.8
-3.85%
$148.15 million $138.02 million
Oct 9, 2019 $1.87
+2.94%
$153.62 million $153.54 million
Oct 8, 2019 $1.81
+0.21%
$148.8 million $121.96 million
Oct 7, 2019 $1.8
+6.51%
$148.55 million $139.79 million
Oct 6, 2019 $1.7
-1.88%
$139.69 million $110.33 million
Oct 5, 2019 $1.73
+1.55%
$142.23 million $107.29 million
Oct 4, 2019 $1.7
-0.11%
$140.02 million $110.03 million
Oct 3, 2019 $1.7
-1.14%
$140.18 million $105.54 million
Oct 2, 2019 $1.72
+0.54%
$141.81 million $108.88 million
Oct 1, 2019 $1.71
+0.47%
$141.13 million $126.25 million
Sep 30, 2019 $1.71
+4.21%
$140.64 million $126.95 million
Sep 29, 2019 $1.64
-1.35%
$135.07 million $98.43 million
Sep 28, 2019 $1.66
+1.53%
$136.89 million $104.16 million
Sep 27, 2019 $1.64
+1.26%
$134.78 million $120.56 million
Sep 26, 2019 $1.62
-2.33%
$132.98 million $140.03 million
Sep 25, 2019 $1.65
+2.35%
$135.98 million $168.63 million
Sep 24, 2019 $1.6
-18.69%
$131.59 million $229.16 million
Sep 23, 2019 $1.97
-6.02%
$161.78 million $126.17 million
Sep 22, 2019 $2.09
-2.76%
$172.29 million $124.1 million
Sep 21, 2019 $2.15
-1.71%
$177.24 million $124.36 million
Sep 20, 2019 $2.19
-1.27%
$180.43 million $129.6 million
Sep 19, 2019 $2.22
-3.12%
$182.72 million $169.4 million
Sep 18, 2019 $2.29
+8.52%
$188.68 million $173.52 million
Sep 17, 2019 $2.11
+3.66%
$173.88 million $150.98 million
Sep 16, 2019 $2.04
-0.63%
$167.79 million $140.86 million