QTUM Historical Data

QTUM Page 52
Download
Date Close Price change Market cap Trading volume
Apr 24, 2019 $ 2.5
-6.71%
$ 205.46 million $ 188.05 million
Apr 23, 2019 $ 2.67
-2.26%
$ 220.21 million $ 189.75 million
Apr 22, 2019 $ 2.74
+1.47%
$ 225.3 million $ 116.32 million
Apr 21, 2019 $ 2.7
-5.97%
$ 222.02 million $ 133.86 million
Apr 20, 2019 $ 2.87
-1.24%
$ 236.11 million $ 142.4 million
Apr 19, 2019 $ 2.9
-1.48%
$ 239.1 million $ 135.62 million
Apr 18, 2019 $ 2.95
+3.27%
$ 242.65 million $ 150.73 million
Apr 17, 2019 $ 2.85
-1.48%
$ 234.98 million $ 117.21 million
Apr 16, 2019 $ 2.9
+2.90%
$ 238.51 million $ 111.27 million
Apr 15, 2019 $ 2.82
-4.35%
$ 231.77 million $ 143.76 million
Apr 14, 2019 $ 2.94
+1.18%
$ 242.34 million $ 120.18 million
Apr 13, 2019 $ 2.91
-2.90%
$ 239.52 million $ 136.06 million
Apr 12, 2019 $ 3
+1.39%
$ 246.64 million $ 149.93 million
Apr 11, 2019 $ 2.96
-10.61%
$ 243.33 million $ 200.06 million
Apr 10, 2019 $ 3.31
+0.00%
$ 272.25 million $ 172.73 million
Apr 9, 2019 $ 3.31
-5.05%
$ 272.26 million $ 170.18 million
Apr 8, 2019 $ 3.48
-4.16%
$ 286.75 million $ 262.32 million
Apr 7, 2019 $ 3.64
+10.57%
$ 299.42 million $ 376.82 million
Apr 6, 2019 $ 3.29
-2.53%
$ 270.83 million $ 187.72 million
Apr 5, 2019 $ 3.38
+6.02%
$ 277.88 million $ 221.8 million
Apr 4, 2019 $ 3.18
-0.89%
$ 262.08 million $ 263.75 million
Apr 3, 2019 $ 3.21
-1.33%
$ 264.61 million $ 522.57 million
Apr 2, 2019 $ 3.26
+8.29%
$ 268.2 million $ 330.04 million
Apr 1, 2019 $ 3.01
+2.35%
$ 247.75 million $ 173.96 million
Mar 31, 2019 $ 2.94
+3.98%
$ 242.1 million $ 251.49 million
Mar 30, 2019 $ 2.83
+4.15%
$ 232.97 million $ 160.18 million
Mar 29, 2019 $ 2.72
+2.14%
$ 224.32 million $ 154.31 million
Mar 28, 2019 $ 2.67
+2.11%
$ 219.62 million $ 274.25 million
Mar 27, 2019 $ 2.61
+4.33%
$ 215.07 million $ 155.22 million
Mar 26, 2019 $ 2.5
-0.10%
$ 206.12 million $ 185.15 million
Mar 25, 2019 $ 2.5
-4.31%
$ 206.18 million $ 144.48 million
Mar 24, 2019 $ 2.62
-2.74%
$ 215.48 million $ 155.49 million
Mar 23, 2019 $ 2.69
+5.61%
$ 221.64 million $ 190.76 million
Mar 22, 2019 $ 2.55
+2.00%
$ 209.83 million $ 179.15 million
Mar 21, 2019 $ 2.5
-1.81%
$ 205.53 million $ 225.03 million
Mar 20, 2019 $ 2.55
+0.69%
$ 209.52 million $ 417.15 million
Mar 19, 2019 $ 2.53
+1.29%
$ 207.95 million $ 179.14 million
Mar 18, 2019 $ 2.49
-1.49%
$ 205.32 million $ 188.06 million
Mar 17, 2019 $ 2.53
+0.30%
$ 208.25 million $ 267.35 million
Mar 16, 2019 $ 2.52
-1.31%
$ 207.62 million $ 239.49 million
Mar 15, 2019 $ 2.56
-6.67%
$ 210.35 million $ 872.04 million
Mar 14, 2019 $ 2.74
+27.23%
$ 225.35 million $ 2.15 billion
Mar 13, 2019 $ 2.15
-1.38%
$ 177.1 million $ 282.2 million
Mar 12, 2019 $ 2.18
+4.45%
$ 179.49 million $ 148.12 million
Mar 11, 2019 $ 2.08
-3.77%
$ 171.48 million $ 253.68 million
Mar 10, 2019 $ 2.17
-2.17%
$ 178.75 million $ 147.91 million
Mar 9, 2019 $ 2.22
+1.44%
$ 182.73 million $ 246.31 million
Mar 8, 2019 $ 2.19
+3.50%
$ 180.13 million $ 204.55 million
Mar 7, 2019 $ 2.11
+0.82%
$ 174.1 million $ 131.2 million
Mar 6, 2019 $ 2.1
-0.74%
$ 172.74 million $ 118.6 million