QTUM Historical Data

QTUM Page 54
Download
Date Close Price change Market cap Trading volume
Jan 14, 2019 $ 2.18
+6.50%
$ 179.68 million $ 82.87 million
Jan 13, 2019 $ 2.04
-8.43%
$ 168.11 million $ 105.71 million
Jan 12, 2019 $ 2.22
+4.32%
$ 182.97 million $ 140.7 million
Jan 11, 2019 $ 2.13
+0.59%
$ 175.05 million $ 68.89 million
Jan 10, 2019 $ 2.12
-13.80%
$ 174.12 million $ 183.78 million
Jan 9, 2019 $ 2.45
+9.06%
$ 202.02 million $ 142.34 million
Jan 8, 2019 $ 2.25
-1.16%
$ 185.24 million $ 61.38 million
Jan 7, 2019 $ 2.28
-3.37%
$ 187.7 million $ 30.63 million
Jan 6, 2019 $ 2.36
+5.35%
$ 194.55 million $ 31.14 million
Jan 5, 2019 $ 2.24
+0.42%
$ 184.67 million $ 52.96 million
Jan 4, 2019 $ 2.24
+1.68%
$ 184.31 million $ 26.95 million
Jan 3, 2019 $ 2.2
-6.58%
$ 181.28 million $ 45.48 million
Jan 2, 2019 $ 2.35
+4.23%
$ 193.7 million $ 67.66 million
Jan 1, 2019 $ 2.26
+4.72%
$ 185.67 million $ 37.44 million
Dec 31, 2018 $ 2.15
-6.67%
$ 176.76 million $ 35.26 million
Dec 30, 2018 $ 2.3
+1.09%
$ 189.34 million $ 43.77 million
Dec 29, 2018 $ 2.28
-3.80%
$ 187.32 million $ 59.2 million
Dec 28, 2018 $ 2.36
+12.25%
$ 194.16 million $ 61.45 million
Dec 27, 2018 $ 2.1
-12.47%
$ 173.2 million $ 52.99 million
Dec 26, 2018 $ 2.41
-0.37%
$ 198.44 million $ 78.49 million
Dec 25, 2018 $ 2.42
-8.57%
$ 199 million $ 114.58 million
Dec 24, 2018 $ 2.64
-4.36%
$ 217.2 million $ 247.52 million
Dec 23, 2018 $ 2.75
+16.09%
$ 226.69 million $ 271.92 million
Dec 22, 2018 $ 2.37
+5.08%
$ 195.08 million $ 83.63 million
Dec 21, 2018 $ 2.25
-5.93%
$ 185.03 million $ 158.82 million
Dec 20, 2018 $ 2.39
+8.02%
$ 196.48 million $ 278.15 million
Dec 19, 2018 $ 2.21
+4.18%
$ 182.3 million $ 174.99 million
Dec 18, 2018 $ 2.12
+2.49%
$ 174.82 million $ 106.05 million
Dec 17, 2018 $ 2.08
+20.51%
$ 170.83 million $ 127.31 million
Dec 16, 2018 $ 1.72
+1.02%
$ 141.75 million $ 33.48 million
Dec 15, 2018 $ 1.71
+0.21%
$ 140.38 million $ 29.36 million
Dec 14, 2018 $ 1.7
-5.33%
$ 139.9 million $ 49.31 million
Dec 13, 2018 $ 1.8
+8.68%
$ 147.95 million $ 153.7 million
Dec 12, 2018 $ 1.66
+2.45%
$ 136.32 million $ 46.93 million
Dec 11, 2018 $ 1.61
+2.95%
$ 132.52 million $ 81 million
Dec 10, 2018 $ 1.56
-4.49%
$ 128.79 million $ 42.7 million
Dec 9, 2018 $ 1.64
+3.55%
$ 134.87 million $ 80.5 million
Dec 8, 2018 $ 1.58
+0.33%
$ 129.87 million $ 92.51 million
Dec 7, 2018 $ 1.56
-3.16%
$ 128.83 million $ 156.72 million
Dec 6, 2018 $ 1.62
-11.17%
$ 133.18 million $ 99.49 million
Dec 5, 2018 $ 1.82
-6.25%
$ 150.01 million $ 85.66 million
Dec 4, 2018 $ 1.95
+1.46%
$ 160.19 million $ 80.17 million
Dec 3, 2018 $ 1.92
-9.05%
$ 157.89 million $ 94.32 million
Dec 2, 2018 $ 2.1
+0.15%
$ 172.86 million $ 112.94 million
Dec 1, 2018 $ 2.1
+5.31%
$ 172.52 million $ 120.07 million
Nov 30, 2018 $ 1.99
-0.31%
$ -- $ 88.12 million
Nov 29, 2018 $ 2.07
+0.00%
$ -- $ 4,089
Nov 28, 2018 $ 1.88
+0.00%
$ -- $ 3,750
Nov 27, 2018 $ 2.01
+0.00%
$ -- $ 3,926
Nov 26, 2018 $ 1.99
+0.00%
$ -- $ 3,820