Quantstamp Historical Data

QSP Page 30
Download
Date Close Price change Market cap Trading volume
Mar 13, 2022 $ 0.0427
-5.22%
$ 26.34 million $ 612,844
Mar 12, 2022 $ 0.045
-1.30%
$ 27.8 million $ 154,432
Mar 11, 2022 $ 0.0456
-0.30%
$ 28.17 million $ 288,905
Mar 10, 2022 $ 0.0458
-5.25%
$ 28.27 million $ 330,542
Mar 9, 2022 $ 0.0483
+3.98%
$ 29.84 million $ 399,889
Mar 8, 2022 $ 0.0465
+1.24%
$ 28.7 million $ 347,598
Mar 7, 2022 $ 0.046
-6.55%
$ 28.4 million $ 919,984
Mar 6, 2022 $ 0.0492
-6.77%
$ 30.38 million $ 270,233
Mar 5, 2022 $ 0.0528
+1.70%
$ 32.59 million $ 841,344
Mar 4, 2022 $ 0.0519
+1.62%
$ 32.03 million $ 1.19 million
Mar 3, 2022 $ 0.0511
-3.82%
$ 31.52 million $ 359,962
Mar 2, 2022 $ 0.0531
-1.17%
$ 32.77 million $ 649,844
Mar 1, 2022 $ 0.0537
-1.98%
$ 33.16 million $ 926,456
Feb 28, 2022 $ 0.0544
+9.76%
$ 33.59 million $ 978,329
Feb 27, 2022 $ 0.0496
-7.94%
$ 30.61 million $ 2.13 million
Feb 26, 2022 $ 0.0539
+11.79%
$ 33.24 million $ 2.2 million
Feb 25, 2022 $ 0.0482
+4.69%
$ 29.74 million $ 912,207
Feb 24, 2022 $ 0.0457
-7.27%
$ 28.18 million $ 1.68 million
Feb 23, 2022 $ 0.0493
-2.09%
$ 30.41 million $ 652,041
Feb 22, 2022 $ 0.0506
+0.89%
$ 31.24 million $ 705,134
Feb 21, 2022 $ 0.0501
-5.60%
$ 30.95 million $ 936,773
Feb 20, 2022 $ 0.0531
-11.04%
$ 32.8 million $ 904,599
Feb 19, 2022 $ 0.0597
-0.59%
$ 36.87 million $ 837,010
Feb 18, 2022 $ 0.0601
-3.68%
$ 37.09 million $ 890,459
Feb 17, 2022 $ 0.0624
-11.82%
$ 38.5 million $ 1.19 million
Feb 16, 2022 $ 0.0708
-1.94%
$ 43.69 million $ 2.15 million
Feb 15, 2022 $ 0.0722
-1.31%
$ 44.57 million $ 5.55 million
Feb 14, 2022 $ 0.0729
+29.04%
$ 44.97 million $ 4.79 million
Feb 13, 2022 $ 0.0562
-5.97%
$ 34.68 million $ 1.03 million
Feb 12, 2022 $ 0.0597
-2.83%
$ 36.88 million $ 995,469
Feb 11, 2022 $ 0.0612
-8.44%
$ 37.78 million $ 1.14 million
Feb 10, 2022 $ 0.0672
-7.72%
$ 41.46 million $ 3.37 million
Feb 9, 2022 $ 0.0725
+11.16%
$ 44.73 million $ 4.65 million
Feb 8, 2022 $ 0.0652
-14.57%
$ 40.25 million $ 3.58 million
Feb 7, 2022 $ 0.0769
+6.81%
$ 47.48 million $ 4.06 million
Feb 6, 2022 $ 0.0717
-2.21%
$ 44.28 million $ 3.23 million
Feb 5, 2022 $ 0.0733
-8.76%
$ 45.27 million $ 4.7 million
Feb 4, 2022 $ 0.0801
-6.85%
$ 49.45 million $ 18.5 million
Feb 3, 2022 $ 0.0855
+19.90%
$ 52.78 million $ 22.01 million
Feb 2, 2022 $ 0.0711
+8.38%
$ 43.89 million $ 13.13 million
Feb 1, 2022 $ 0.0653
+12.77%
$ 40.33 million $ 4 million
Jan 31, 2022 $ 0.0582
+16.87%
$ 35.92 million $ 3.98 million
Jan 30, 2022 $ 0.0498
+5.21%
$ 30.73 million $ 3.58 million
Jan 29, 2022 $ 0.0473
+14.83%
$ 29.19 million $ 1.88 million
Jan 28, 2022 $ 0.0409
+6.84%
$ 25.27 million $ 1.28 million
Jan 27, 2022 $ 0.0383
+21.32%
$ 37.42 million $ 2.49 million
Jan 26, 2022 $ 0.0316
+36.35%
$ 30.85 million $ 3.18 million
Jan 25, 2022 $ 0.0232
-0.08%
$ 22.63 million $ 533,781
Jan 24, 2022 $ 0.0234
-6.87%
$ 22.83 million $ 485,426
Jan 23, 2022 $ 0.0251
-1.09%
$ 24.51 million $ 542,571