QTUM Historical Data

QTUM Page 62
Download
Date Close Price change Market cap Trading volume
Dec 10, 2017 $ 12.32
+0.00%
$ 814.37 million $ 15,433
Dec 9, 2017 $ 12.47
+0.00%
$ 890.6 million $ 16,237
Dec 8, 2017 $ 12.34
+0.00%
$ 942.9 million $ 15,230
Dec 7, 2017 $ 12.55
+0.00%
$ 925.58 million $ 12,747
Dec 6, 2017 $ 13.52
+0.00%
$ 881.26 million $ 11,793
Dec 5, 2017 $ 13.35
+0.00%
$ 964.18 million $ 11,434
Dec 4, 2017 $ 13.2
+0.00%
$ 1 billion $ 11,370
Dec 3, 2017 $ 13.06
+0.00%
$ 968.89 million $ 11,072
Dec 2, 2017 $ 12.66
+0.00%
$ 958.33 million $ 10,301
Dec 1, 2017 $ 12.55
+0.00%
$ 969.57 million $ 10,057
Nov 30, 2017 $ 14.54
+0.00%
$ 954.47 million $ 10,596
Nov 29, 2017 $ 15.19
+0.00%
$ 917.31 million $ 9,944
Nov 28, 2017 $ 14.67
+0.00%
$ 1.14 billion $ 9,636
Nov 27, 2017 $ 14.54
+0.00%
$ 1.09 billion $ 9,064
Nov 26, 2017 $ 14.45
+0.00%
$ 1.09 billion $ 8,465
Nov 25, 2017 $ 13.89
+0.00%
$ 1.07 billion $ 8,176
Nov 24, 2017 $ 14.06
+0.00%
$ 1.06 billion $ 8,195
Nov 23, 2017 $ 14.09
+0.00%
$ 1.03 billion $ 8,191
Nov 22, 2017 $ 14.44
+0.00%
$ 1.05 billion $ 8,148
Nov 21, 2017 $ 14.61
+0.00%
$ 1.04 billion $ 8,097
Nov 20, 2017 $ 13.89
+0.00%
$ 1.09 billion $ 7,833
Nov 19, 2017 $ 13.62
+0.00%
$ 1.03 billion $ 7,709
Nov 18, 2017 $ 12.87
+0.00%
$ 1.03 billion $ 7,848
Nov 17, 2017 $ 12.78
+0.00%
$ 984.92 million $ 7,455
Nov 16, 2017 $ 11.62
+0.00%
$ 949.47 million $ 7,023
Nov 15, 2017 $ 11.44
+0.00%
$ 863.1 million $ 6,590
Nov 14, 2017 $ 11.23
+0.00%
$ 854.12 million $ 6,324
Nov 13, 2017 $ 11.23
+0.00%
$ 840.94 million $ 6,132
Nov 12, 2017 $ 11.6
+0.00%
$ 818.16 million $ 6,564
Nov 11, 2017 $ 11.81
+0.00%
$ 858.12 million $ 6,984
Nov 10, 2017 $ 12.04
+0.00%
$ 831.46 million $ 7,267
Nov 9, 2017 $ 11.45
+0.00%
$ 879.3 million $ 7,370
Nov 8, 2017 $ 10.91
+0.00%
$ 877.07 million $ 7,134
Nov 7, 2017 $ 10.44
+0.00%
$ 825.63 million $ 7,285
Nov 6, 2017 $ 10.08
+0.00%
$ 768.94 million $ 7,475
Nov 5, 2017 $ 10.09
+0.00%
$ 745.74 million $ 7,253
Nov 4, 2017 $ 9.91
+0.00%
$ 739.72 million $ 7,250
Nov 3, 2017 $ 9.72
+0.00%
$ 764.66 million $ 6,984
Nov 2, 2017 $ 10.29
+0.00%
$ 721.43 million $ 6,516
Nov 1, 2017 $ 10.44
+0.00%
$ 730.79 million $ 6,236
Oct 31, 2017 $ 10.39
+0.00%
$ 769.13 million $ 6,125
Oct 30, 2017 $ 10.37
+0.00%
$ 765.15 million $ 5,864
Oct 29, 2017 $ 10.26
+0.00%
$ 767.27 million $ 5,768
Oct 28, 2017 $ 10.41
+0.00%
$ 751.51 million $ 5,845
Oct 27, 2017 $ 10.62
+0.00%
$ 758.34 million $ 5,829
Oct 26, 2017 $ 10.65
+0.00%
$ 778.28 million $ 5,554
Oct 25, 2017 $ 10.68
+0.00%
$ 784.31 million $ 5,700
Oct 24, 2017 $ 10.01
+0.00%
$ 792.11 million $ 5,894
Oct 23, 2017 $ 10.62
+0.00%
$ 732.95 million $ 5,929
Oct 22, 2017 $ 10.84
+0.00%
$ 782.77 million $ 6,086