QTUM Historical Data

QTUM Page 55
Download
Date Close Price change Market cap Trading volume
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
Mar 5, 2019 $2.11
+5.48%
$173.98 million $140.47 million
Mar 4, 2019 $2
-3.86%
$164.7 million $159.81 million
Mar 3, 2019 $2.08
-1.68%
$171.31 million $84.84 million
Mar 2, 2019 $2.12
-1.92%
$174.33 million $110.31 million
Mar 1, 2019 $2.16
+2.07%
$177.52 million $117.79 million
Feb 28, 2019 $2.11
+1.17%
$173.75 million $155.7 million