QTUM Historical Data

QTUM Page 64
Download
Date Close Price change Market cap Trading volume
Sep 1, 2017 $ 17.41
+0.00%
$ 1.08 billion $ 4,657
Aug 31, 2017 $ 17.15
+0.00%
$ 1.02 billion $ 4,572
Aug 30, 2017 $ 18.38
+0.00%
$ 993.67 million $ 4,455
Aug 29, 2017 $ 15.91
+0.00%
$ 1.13 billion $ 4,313
Aug 28, 2017 $ 15.39
+0.00%
$ 958.13 million $ 4,351
Aug 27, 2017 $ 14.48
+0.00%
$ 926.1 million $ 4,317
Aug 26, 2017 $ 13.33
+0.00%
$ 908.97 million $ 4,361
Aug 25, 2017 $ 12.82
+0.00%
$ 785.86 million $ 4,133
Aug 24, 2017 $ 11.91
+0.00%
$ 813.19 million $ 4,116
Aug 23, 2017 $ 10.66
+0.00%
$ 702.09 million $ 3,890
Aug 22, 2017 $ 11.36
+0.00%
$ 652.43 million $ 4,053
Aug 21, 2017 $ 11.73
+0.00%
$ 662.29 million $ 4,132
Aug 20, 2017 $ 11.1
+0.00%
$ 695.81 million $ 4,107
Aug 19, 2017 $ 11.77
+0.00%
$ 686.9 million $ 4,228
Aug 18, 2017 $ 13.31
+0.00%
$ 686.17 million $ 4,348
Aug 17, 2017 $ 12.99
+0.00%
$ 770.46 million $ 4,279
Aug 16, 2017 $ 14.44
+0.00%
$ 846.45 million $ 4,387
Aug 15, 2017 $ 14.57
+0.00%
$ 866.41 million $ 4,162
Aug 14, 2017 $ 15.49
+0.00%
$ 888.63 million $ 4,328
Aug 13, 2017 $ 15.35
+0.00%
$ 894.97 million $ 4,063
Aug 12, 2017 $ 14.07
+0.00%
$ 820.11 million $ 3,872
Aug 11, 2017 $ 14.99
+0.00%
$ 869.25 million $ 3,654
Aug 10, 2017 $ 16.82
+0.00%
$ 930.63 million $ 3,426
Aug 9, 2017 $ 12.66
+0.00%
$ 740.59 million $ 3,349
Aug 8, 2017 $ 11.81
+0.00%
$ 678.33 million $ 3,429
Aug 7, 2017 $ 13.07
+0.00%
$ 746.17 million $ 3,402
Aug 6, 2017 $ 10.51
+0.00%
$ 594.28 million $ 3,232
Aug 5, 2017 $ 9.28
+0.00%
$ 553.31 million $ 3,263
Aug 4, 2017 $ 7.94
+0.00%
$ 484.74 million $ 2,878
Aug 3, 2017 $ 7.85
+0.00%
$ 451.16 million $ 2,810
Aug 2, 2017 $ 6.32
+0.00%
$ 379.52 million $ 2,721
Aug 1, 2017 $ 6.43
+0.00%
$ 383.09 million $ 2,747
Jul 31, 2017 $ 6
+0.00%
$ 361.14 million $ 2,883
Jul 30, 2017 $ 5.54
+0.00%
$ 326.18 million $ 2,766
Jul 29, 2017 $ 5.79
+0.00%
$ 341.07 million $ 2,733
Jul 28, 2017 $ 5.66
+0.00%
$ 339.5 million $ 2,807
Jul 27, 2017 $ 6.21
+0.00%
$ 366.22 million $ 2,692
Jul 26, 2017 $ 6.31
+0.00%
$ 369.33 million $ 2,559
Jul 25, 2017 $ 6.16
+0.00%
$ 361.93 million $ 2,583
Jul 24, 2017 $ 7.27
+0.00%
$ 370.06 million $ 2,763
Jul 23, 2017 $ 7.22
+0.00%
$ 338.74 million $ 2,757
Jul 22, 2017 $ 7.55
+0.00%
$ 383.63 million $ 2,837
Jul 21, 2017 $ 7.97
+0.00%
$ 399.87 million $ 2,675
Jul 20, 2017 $ 7.99
+0.00%
$ 387.08 million $ 2,866
Jul 19, 2017 $ 6.43
+0.00%
$ 286.79 million $ 2,283
Jul 18, 2017 $ 5.05
+0.00%
$ 264.16 million $ 2,320
Jul 17, 2017 $ 4.33
+0.00%
$ 223.6 million $ 2,233
Jul 16, 2017 $ 3.81
+0.00%
$ 200.45 million $ 1,914
Jul 15, 2017 $ 3.95
+0.00%
$ 197.71 million $ 1,975
Jul 14, 2017 $ 4.53
+0.00%
$ 231.01 million $ 2,234