QTUM Historical Data

QTUM Page 56
Download
Date Close Price change Market cap Trading volume
Oct 6, 2018 $ 3.76
+0.00%
$ 333.38 million $ 6,578
Oct 5, 2018 $ 3.78
+0.00%
$ 338.77 million $ 6,577
Oct 4, 2018 $ 3.75
+0.00%
$ 334.68 million $ 6,475
Oct 3, 2018 $ 3.86
+0.00%
$ 333.23 million $ 6,570
Oct 2, 2018 $ 3.84
+0.00%
$ 349.13 million $ 6,604
Oct 1, 2018 $ 3.85
+0.00%
$ 341.5 million $ 6,610
Sep 30, 2018 $ 3.83
+0.00%
$ 346.08 million $ 6,567
Sep 29, 2018 $ 3.9
+0.00%
$ 344.74 million $ 6,672
Sep 28, 2018 $ 3.72
+0.00%
$ 344.62 million $ 6,519
Sep 27, 2018 $ 3.63
+0.00%
$ 354.31 million $ 6,475
Sep 26, 2018 $ 3.58
+0.00%
$ 322.04 million $ 6,448
Sep 25, 2018 $ 3.93
+0.00%
$ 327.49 million $ 6,649
Sep 24, 2018 $ 3.99
+0.00%
$ 338.52 million $ 6,714
Sep 23, 2018 $ 3.8
+0.00%
$ 367.84 million $ 6,714
Sep 22, 2018 $ 3.78
+0.00%
$ 333.71 million $ 6,655
Sep 21, 2018 $ 3.36
+0.00%
$ 357.49 million $ 6,427
Sep 20, 2018 $ 3.28
+0.00%
$ 317.76 million $ 6,357
Sep 19, 2018 $ 3.23
+0.00%
$ 295.06 million $ 6,320
Sep 18, 2018 $ 3.32
+0.00%
$ 290.46 million $ 6,429
Sep 17, 2018 $ 3.39
+0.00%
$ 280.5 million $ 6,501
Sep 16, 2018 $ 3.47
+0.00%
$ 298.62 million $ 6,526
Sep 15, 2018 $ 3.45
+0.00%
$ 305.68 million $ 6,516
Sep 14, 2018 $ 3.44
+0.00%
$ 318.08 million $ 6,456
Sep 13, 2018 $ 3.25
+0.00%
$ 308.42 million $ 6,308
Sep 12, 2018 $ 3.47
+0.00%
$ 300.53 million $ 6,327
Sep 11, 2018 $ 3.54
+0.00%
$ 300.56 million $ 6,325
Sep 10, 2018 $ 3.61
+0.00%
$ 309.99 million $ 6,329
Sep 9, 2018 $ 3.83
+0.00%
$ 321.49 million $ 6,429
Sep 8, 2018 $ 3.93
+0.00%
$ 321.86 million $ 6,492
Sep 7, 2018 $ 3.84
+0.00%
$ 346.69 million $ 6,475
Sep 6, 2018 $ 4.44
+0.00%
$ 356.67 million $ 7,157
Sep 5, 2018 $ 4.79
+0.00%
$ 349.7 million $ 7,327
Sep 4, 2018 $ 4.72
+0.00%
$ 426.97 million $ 7,265
Sep 3, 2018 $ 4.82
+0.00%
$ 417.52 million $ 7,234
Sep 2, 2018 $ 4.84
+0.00%
$ 426.63 million $ 7,107
Sep 1, 2018 $ 4.64
+0.00%
$ 432.8 million $ 6,989
Aug 31, 2018 $ 4.62
+0.00%
$ 414.93 million $ 6,947
Aug 30, 2018 $ 4.82
+0.00%
$ 416.21 million $ 7,063
Aug 29, 2018 $ 4.64
+0.00%
$ 430.46 million $ 6,990
Aug 28, 2018 $ 4.25
+0.00%
$ 424.8 million $ 6,734
Aug 27, 2018 $ 4.13
+0.00%
$ 397.91 million $ 6,696
Aug 26, 2018 $ 4.2
+0.00%
$ 366.15 million $ 6,733
Aug 25, 2018 $ 4.15
+0.00%
$ 376.93 million $ 6,566
Aug 24, 2018 $ 4.09
+0.00%
$ 376.15 million $ 6,451
Aug 23, 2018 $ 4.27
+0.00%
$ 370.25 million $ 6,593
Aug 22, 2018 $ 4.22
+0.00%
$ 364.7 million $ 6,418
Aug 21, 2018 $ 4.51
+0.00%
$ 381.6 million $ 6,475
Aug 20, 2018 $ 4.54
+0.00%
$ 374.26 million $ 6,423
Aug 19, 2018 $ 4.69
+0.00%
$ 410.09 million $ 6,482
Aug 18, 2018 $ 4.63
+0.00%
$ 400.22 million $ 6,470