QTUM Historical Data

QTUM Page 7
Download
Date Close Price change Market cap Trading volume
Jun 20, 2025 $ 1.92
-2.84%
$ 202.83 million $ 49.75 million
Jun 19, 2025 $ 1.98
+0.25%
$ 208.75 million $ 43.62 million
Jun 18, 2025 $ 1.97
-1.39%
$ 208.22 million $ 50.86 million
Jun 17, 2025 $ 2
-3.76%
$ 211.16 million $ 53.5 million
Jun 16, 2025 $ 2.08
+2.44%
$ 219.4 million $ 49.57 million
Jun 15, 2025 $ 2.03
+0.18%
$ 214.17 million $ 45.14 million
Jun 14, 2025 $ 2.03
-0.37%
$ 213.8 million $ 43.72 million
Jun 13, 2025 $ 2.04
-2.71%
$ 215.11 million $ 58.05 million
Jun 12, 2025 $ 2.09
-4.98%
$ 221.11 million $ 47.85 million
Jun 11, 2025 $ 2.2
-1.71%
$ 232.69 million $ 51.24 million
Jun 10, 2025 $ 2.24
+2.76%
$ 236.75 million $ 56.25 million
Jun 9, 2025 $ 2.18
+4.77%
$ 230.38 million $ 53.95 million
Jun 8, 2025 $ 2.08
+0.71%
$ 219.9 million $ 44.21 million
Jun 7, 2025 $ 2.07
+3.65%
$ 218.35 million $ 44.38 million
Jun 6, 2025 $ 1.99
+1.91%
$ 210.65 million $ 45.07 million
Jun 5, 2025 $ 1.96
-4.31%
$ 206.69 million $ 48.65 million
Jun 4, 2025 $ 2.04
-1.84%
$ 216.02 million $ 40.6 million
Jun 3, 2025 $ 2.08
+0.81%
$ 220.06 million $ 46.45 million
Jun 2, 2025 $ 2.07
+2.52%
$ 218.29 million $ 40.49 million
Jun 1, 2025 $ 2.02
+0.96%
$ 212.92 million $ 41.14 million
May 31, 2025 $ 2
+0.71%
$ 210.9 million $ 44.06 million
May 30, 2025 $ 1.98
-7.62%
$ 209.42 million $ 54.5 million
May 29, 2025 $ 2.15
-2.45%
$ 226.7 million $ 46.1 million
May 28, 2025 $ 2.2
-1.80%
$ 232.38 million $ 46 million
May 27, 2025 $ 2.24
+1.87%
$ 236.63 million $ 46.05 million
May 26, 2025 $ 2.2
-1.32%
$ 232.29 million $ 43.06 million
May 25, 2025 $ 2.23
+0.00%
$ 235.39 million $ 41.86 million
May 24, 2025 $ 2.23
-0.65%
$ 235.4 million $ 37.69 million
May 23, 2025 $ 2.24
-6.75%
$ 236.94 million $ 50.67 million
May 22, 2025 $ 2.41
+4.04%
$ 254.17 million $ 47.77 million
May 21, 2025 $ 2.31
+1.22%
$ 244.3 million $ 46.65 million
May 20, 2025 $ 2.28
+1.07%
$ 241.37 million $ 46.69 million
May 19, 2025 $ 2.26
-3.79%
$ 238.81 million $ 48.37 million
May 18, 2025 $ 2.35
+2.60%
$ 248.23 million $ 49.14 million
May 17, 2025 $ 2.29
-3.17%
$ 241.95 million $ 46.9 million
May 16, 2025 $ 2.37
-1.05%
$ 249.86 million $ 45.52 million
May 15, 2025 $ 2.39
-4.08%
$ 252.51 million $ 53.22 million
May 14, 2025 $ 2.49
-3.77%
$ 263.24 million $ 49.64 million
May 13, 2025 $ 2.59
+1.39%
$ 273.56 million $ 58.17 million
May 12, 2025 $ 2.55
+1.39%
$ 269.8 million $ 70.83 million
May 11, 2025 $ 2.52
-3.18%
$ 266.11 million $ 54.17 million
May 10, 2025 $ 2.6
+4.89%
$ 274.84 million $ 57.45 million
May 9, 2025 $ 2.48
+4.72%
$ 262.01 million $ 65.71 million
May 8, 2025 $ 2.37
+12.26%
$ 250.2 million $ 65.04 million
May 7, 2025 $ 2.11
+3.14%
$ 222.88 million $ 46.95 million
May 6, 2025 $ 2.05
-2.99%
$ 216.09 million $ 47.02 million
May 5, 2025 $ 2.11
+1.48%
$ 222.75 million $ 40.84 million
May 4, 2025 $ 2.08
-2.89%
$ 219.49 million $ 36.53 million
May 3, 2025 $ 2.14
-3.58%
$ 226.01 million $ 38.59 million
May 2, 2025 $ 2.22
+0.65%
$ 234.39 million $ 44.83 million