QTUM Historical Data

QTUM Page 56
Download
Date Close Price change Market cap Trading volume
Feb 27, 2019 $2.09
+0.09%
$171.73 million $128.78 million
Feb 26, 2019 $2.09
-2.21%
$171.89 million $128.89 million
Feb 25, 2019 $2.13
+4.47%
$175.76 million $139.63 million
Feb 24, 2019 $2.05
-15.70%
$168.39 million $322.29 million
Feb 23, 2019 $2.42
+12.32%
$199.47 million $357.92 million
Feb 22, 2019 $2.15
+2.88%
$177.36 million $112.16 million
Feb 21, 2019 $2.1
-4.84%
$172.57 million $141.13 million
Feb 20, 2019 $2.2
+2.77%
$181.34 million $190.23 million
Feb 19, 2019 $2.15
-0.01%
$176.75 million $211.26 million
Feb 18, 2019 $2.15
+7.98%
$176.89 million $228.12 million
Feb 17, 2019 $1.99
+1.89%
$163.8 million $93 million
Feb 16, 2019 $1.95
+1.36%
$160.65 million $107.21 million
Feb 15, 2019 $1.92
+1.06%
$158.31 million $173.4 million
Feb 14, 2019 $1.9
-0.99%
$156.67 million $131.33 million
Feb 13, 2019 $1.92
-2.05%
$158.16 million $165.47 million
Feb 12, 2019 $1.96
+2.41%
$161.35 million $116.1 million
Feb 11, 2019 $1.91
-3.26%
$157.46 million $167.21 million
Feb 10, 2019 $1.98
+1.49%
$163.01 million $81.54 million
Feb 9, 2019 $1.95
+0.18%
$160.73 million $98.96 million
Feb 8, 2019 $1.95
+10.82%
$160.31 million $130.91 million
Feb 7, 2019 $1.76
+0.69%
$144.68 million $114.99 million
Feb 6, 2019 $1.75
-3.40%
$143.75 million $86.01 million
Feb 5, 2019 $1.81
-0.03%
$148.93 million $47.29 million
Feb 4, 2019 $1.81
-0.84%
$148.79 million $60.77 million
Feb 3, 2019 $1.82
-2.63%
$150.03 million $44.13 million
Feb 2, 2019 $1.87
+1.21%
$154.08 million $85.25 million
Feb 1, 2019 $1.85
+0.53%
$152.39 million $134.84 million
Jan 31, 2019 $1.84
-2.83%
$151.59 million $122.17 million
Jan 30, 2019 $1.89
+2.13%
$155.61 million $85.82 million
Jan 29, 2019 $1.85
-0.93%
$152.41 million $93.47 million
Jan 28, 2019 $1.87
-6.31%
$153.83 million $150.29 million
Jan 27, 2019 $2
-3.37%
$164.34 million $23.15 million
Jan 26, 2019 $2.07
-0.01%
$170.28 million $104.17 million
Jan 25, 2019 $2.07
-0.29%
$170.3 million $114.67 million
Jan 24, 2019 $2.08
+0.91%
$170.86 million $105.89 million
Jan 23, 2019 $2.05
-0.78%
$169.06 million $53.6 million
Jan 22, 2019 $2.07
+2.18%
$170.23 million $113.46 million
Jan 21, 2019 $2.03
-0.11%
$166.72 million $92.93 million
Jan 20, 2019 $2.03
-5.47%
$166.94 million $99.45 million
Jan 19, 2019 $2.14
+3.02%
$176.47 million $144.04 million
Jan 18, 2019 $2.08
-2.34%
$171.26 million $297.73 million
Jan 17, 2019 $2.13
+0.99%
$175.27 million $137.51 million
Jan 16, 2019 $2.11
+1.16%
$173.38 million $81.98 million
Jan 15, 2019 $2.08
-4.87%
$171.53 million $59.6 million
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