QTUM Historical Data

QTUM Page 57
Download
Date Close Price change Market cap Trading volume
Aug 17, 2018 $ 4.41
+0.00%
$ 446.52 million $ 6,376
Aug 16, 2018 $ 4.49
+0.00%
$ 387.82 million $ 6,372
Aug 15, 2018 $ 3.89
+0.00%
$ 392.74 million $ 6,093
Aug 14, 2018 $ 4.54
+0.00%
$ 395.09 million $ 6,363
Aug 13, 2018 $ 4.74
+0.00%
$ 370.9 million $ 6,339
Aug 12, 2018 $ 4.74
+0.00%
$ 412.88 million $ 6,230
Aug 11, 2018 $ 5.33
+0.00%
$ 421.91 million $ 6,446
Aug 10, 2018 $ 5.35
+0.00%
$ 449.49 million $ 6,424
Aug 9, 2018 $ 5.62
+0.00%
$ 477.89 million $ 6,496
Aug 8, 2018 $ 6.37
+0.00%
$ 468.23 million $ 7,023
Aug 7, 2018 $ 6.5
+0.00%
$ 538.66 million $ 7,019
Aug 6, 2018 $ 6.33
+0.00%
$ 572.15 million $ 7,028
Aug 5, 2018 $ 6.34
+0.00%
$ 572.54 million $ 7,279
Aug 4, 2018 $ 6.26
+0.00%
$ 555 million $ 7,454
Aug 3, 2018 $ 6.67
+0.00%
$ 562.14 million $ 7,615
Aug 2, 2018 $ 6.76
+0.00%
$ 574.56 million $ 7,600
Aug 1, 2018 $ 7.08
+0.00%
$ 607.48 million $ 7,943
Jul 31, 2018 $ 7.58
+0.00%
$ 616.12 million $ 8,142
Jul 30, 2018 $ 7.73
+0.00%
$ 663.34 million $ 8,202
Jul 29, 2018 $ 7.8
+0.00%
$ 688.46 million $ 8,183
Jul 28, 2018 $ 7.78
+0.00%
$ 687.13 million $ 8,018
Jul 27, 2018 $ 8.12
+0.00%
$ 697.69 million $ 8,202
Jul 26, 2018 $ 8.08
+0.00%
$ 691.21 million $ 8,232
Jul 25, 2018 $ 7.97
+0.00%
$ 718.59 million $ 8,045
Jul 24, 2018 $ 7.92
+0.00%
$ 725.9 million $ 7,671
Jul 23, 2018 $ 7.88
+0.00%
$ 691.34 million $ 7,454
Jul 22, 2018 $ 7.82
+0.00%
$ 694.65 million $ 7,355
Jul 21, 2018 $ 8.1
+0.00%
$ 696.01 million $ 7,431
Jul 20, 2018 $ 8.53
+0.00%
$ 689.77 million $ 7,386
Jul 19, 2018 $ 8.85
+0.00%
$ 745.01 million $ 7,400
Jul 18, 2018 $ 8.4
+0.00%
$ 765.99 million $ 6,887
Jul 17, 2018 $ 8.1
+0.00%
$ 785.74 million $ 6,540
Jul 16, 2018 $ 7.78
+0.00%
$ 744.49 million $ 6,334
Jul 15, 2018 $ 7.65
+0.00%
$ 693.69 million $ 6,257
Jul 14, 2018 $ 7.73
+0.00%
$ 685.86 million $ 6,259
Jul 13, 2018 $ 7.67
+0.00%
$ 678.93 million $ 6,248
Jul 12, 2018 $ 7.88
+0.00%
$ 674.73 million $ 6,395
Jul 11, 2018 $ 8.12
+0.00%
$ 702.01 million $ 6,527
Jul 10, 2018 $ 8.92
+0.00%
$ 698.46 million $ 6,779
Jul 9, 2018 $ 9.22
+0.00%
$ 764.08 million $ 6,825
Jul 8, 2018 $ 9.09
+0.00%
$ 798.73 million $ 6,632
Jul 7, 2018 $ 8.8
+0.00%
$ 827.96 million $ 6,623
Jul 6, 2018 $ 8.94
+0.00%
$ 803.05 million $ 6,650
Jul 5, 2018 $ 8.97
+0.00%
$ 781.48 million $ 6,589
Jul 4, 2018 $ 9.15
+0.00%
$ 794.97 million $ 6,614
Jul 3, 2018 $ 8.79
+0.00%
$ 790.34 million $ 6,463
Jul 2, 2018 $ 8.58
+0.00%
$ 814.06 million $ 6,366
Jul 1, 2018 $ 8.51
+0.00%
$ 770.49 million $ 6,381
Jun 30, 2018 $ 7.88
+0.00%
$ 760.1 million $ 5,913
Jun 29, 2018 $ 8.56
+0.00%
$ 719.14 million $ 6,097