QTUM Historical Data

QTUM
Download
Date Close Price change Market cap Trading volume
May 25 $ 0.86
-4.21%
$ 92.11 million $ 22.33 million
May 18 $ 0.931
+4.95%
$ 95.15 million $ 29.15 million
May 11 $ 0.91
-12.91%
$ 94.08 million $ 34.34 million
May 4 $ 1.04
+19.74%
$ 110.76 million $ 46.41 million
Apr 27 $ 0.872
-3.97%
$ 92.5 million $ 6.53 million
Apr 20 $ 0.896
+1.14%
$ 96.32 million $ 44.25 million
Apr 13 $ 0.918
+3.99%
$ 93.89 million $ 52.5 million
Apr 6 $ 0.919
-5.11%
$ 93.62 million $ 49.1 million
Mar 30 $ 0.969
+21.06%
$ 102.71 million $ 94.59 million
Mar 23 $ 0.8
-4.97%
$ 84.84 million $ 62.58 million
Mar 16 $ 0.842
-11.18%
$ 89.27 million $ 56.91 million
Mar 9 $ 0.948
+10.89%
$ 100.51 million $ 73.01 million
Mar 2 $ 0.871
-2.33%
$ 90.63 million $ 64.13 million
Feb 23 $ 0.891
-2.50%
$ 94.46 million $ 73.1 million
Feb 16 $ 0.942
-4.25%
$ 96.88 million $ 49.98 million
Feb 9 $ 1.03
+10.94%
$ 104.29 million $ 62.71 million
Feb 2 $ 0.944
-11.22%
$ 98.09 million $ 138.84 million
Jan 26 $ 1.06
-13.17%
$ 112.64 million $ 118.63 million
Jan 19 $ 1.28
-8.08%
$ 129.72 million $ 74.6 million
Jan 12 $ 1.48
+2.92%
$ 147.87 million $ 112.05 million
Jan 5 $ 1.5
+7.51%
$ 152.02 million $ 125.13 million
Dec 29 $ 1.38
+8.28%
$ 147.42 million $ 177.29 million
Dec 22 $ 1.29
+3.31%
$ 134.76 million $ 69.19 million
Dec 15 $ 1.3
-9.51%
$ 132.45 million $ 103.66 million
Dec 8 $ 1.52
+6.81%
$ 151.5 million $ 114.12 million
Dec 1 $ 1.44
-7.92%
$ 150.3 million $ 117.05 million
Nov 24 $ 1.6
+3.53%
$ 165.54 million $ 97.03 million
Nov 17 $ 1.58
-8.66%
$ 163.55 million $ 183.85 million
Nov 10 $ 1.76
-8.78%
$ 182.83 million $ 241.78 million
Nov 3 $ 1.94
+1.80%
$ 204.24 million $ 269.17 million
Oct 27 $ 1.92
-6.86%
$ 202.02 million $ 272.55 million
Oct 20 $ 2.01
+1.59%
$ 218.26 million $ 247.52 million
Oct 13 $ 1.95
-6.16%
$ 209.46 million $ 269.58 million
Oct 6 $ 1.88
-14.95%
$ 220.37 million $ 421.32 million
Sep 29 $ 2.22
+1.82%
$ 233.62 million $ 248.23 million
Sep 22 $ 2.15
-8.69%
$ 230.79 million $ 252.91 million
Sep 15 $ 2.4
-4.55%
$ 248.88 million $ 271.81 million
Sep 8 $ 2.63
-2.57%
$ 265.63 million $ 276.23 million
Sep 1 $ 2.69
-1.25%
$ 285.05 million $ 526.89 million
Aug 25 $ 3
-3.28%
$ 288.47 million $ 800.63 million
Aug 18 $ 2.55
+17.58%
$ 327.79 million $ 596.01 million
Aug 11 $ 2.16
-1.45%
$ 228.96 million $ 418.32 million
Aug 4 $ 2.22
+7.94%
$ 232.3 million $ 309.63 million
Jul 28 $ 2.06
-13.21%
$ 217.43 million $ 376.36 million
Jul 21 $ 2.33
-9.25%
$ 250.7 million $ 332.91 million
Jul 14 $ 2.46
+7.77%
$ 271 million $ 366.67 million
Jul 7 $ 2.25
+13.52%
$ 241.48 million $ 366.87 million
Jun 30 $ 1.95
-3.47%
$ 209.56 million $ 277.52 million
Jun 23 $ 1.96
+9.21%
$ 213.72 million $ 277.44 million
Jun 16 $ 1.85
-8.93%
$ 189.97 million $ 291.91 million
Download