QTUM Historical Data

QTUM Page 52
Download
Date Close Price change Market cap Trading volume
Sep 15, 2019 $2.05
+0.68%
$168.87 million $114.48 million
Sep 14, 2019 $2.04
+2.61%
$167.79 million $129.7 million
Sep 13, 2019 $1.99
-0.42%
$163.54 million $105.67 million
Sep 12, 2019 $2
+0.85%
$164.42 million $115.51 million
Sep 11, 2019 $1.98
-1.43%
$162.67 million $205.46 million
Sep 10, 2019 $2.01
-3.15%
$165.36 million $130.08 million
Sep 9, 2019 $2.07
-2.21%
$170.44 million $170.53 million
Sep 8, 2019 $2.11
+4.79%
$174.07 million $159.39 million
Sep 7, 2019 $2.02
+3.66%
$166.14 million $160.57 million
Sep 6, 2019 $1.95
-2.90%
$160.34 million $130.6 million
Sep 5, 2019 $2
-5.42%
$165.04 million $140.94 million
Sep 4, 2019 $2.11
-2.80%
$174 million $187.3 million
Sep 3, 2019 $2.17
+1.29%
$179.04 million $163.59 million
Sep 2, 2019 $2.15
+2.58%
$176.86 million $142.24 million
Sep 1, 2019 $2.1
-0.32%
$172.85 million $123.24 million
Aug 31, 2019 $2.1
-0.76%
$173.25 million $127.08 million
Aug 30, 2019 $2.12
+0.34%
$174.52 million $133.88 million
Aug 29, 2019 $2.11
-6.74%
$173.9 million $145.34 million
Aug 28, 2019 $2.27
-7.94%
$186.47 million $169.16 million
Aug 27, 2019 $2.46
-2.96%
$202.48 million $117 million
Aug 26, 2019 $2.52
-0.68%
$207.73 million $137.09 million
Aug 25, 2019 $2.54
-0.43%
$209.03 million $142.66 million
Aug 24, 2019 $2.55
-2.53%
$209.78 million $140.47 million
Aug 23, 2019 $2.61
+2.97%
$215.22 million $149.96 million
Aug 22, 2019 $2.54
+2.07%
$208.97 million $302.18 million
Aug 21, 2019 $2.49
-4.85%
$205.06 million $353.6 million
Aug 20, 2019 $2.62
-3.01%
$215.5 million $284.65 million
Aug 19, 2019 $2.68
+4.89%
$220.78 million $235.36 million
Aug 18, 2019 $2.56
+3.10%
$210.55 million $270.79 million
Aug 17, 2019 $2.48
+7.45%
$203.96 million $246.43 million
Aug 16, 2019 $2.3
-3.88%
$188.96 million $229.25 million
Aug 15, 2019 $2.38
+0.96%
$195.57 million $267.93 million
Aug 14, 2019 $2.35
-10.72%
$193.16 million $226.89 million
Aug 13, 2019 $2.63
-2.26%
$216.33 million $188.41 million
Aug 12, 2019 $2.69
-1.54%
$221.6 million $182.39 million
Aug 11, 2019 $2.73
+3.56%
$224.98 million $192.39 million
Aug 10, 2019 $2.64
+2.27%
$217.2 million $192.4 million
Aug 9, 2019 $2.58
-7.01%
$212.72 million $196.13 million
Aug 8, 2019 $2.79
-3.36%
$229.39 million $202.64 million
Aug 7, 2019 $2.88
-0.40%
$237.36 million $195.2 million
Aug 6, 2019 $2.89
-5.00%
$238.3 million $210.11 million
Aug 5, 2019 $3.05
+0.69%
$251.07 million $234.39 million
Aug 4, 2019 $3.03
-0.48%
$249.16 million $180.8 million
Aug 3, 2019 $3.04
+1.70%
$250.36 million $197.88 million
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