Quantstamp Historical Data

QSP Page 50
Download
Date Close Price change Market cap Trading volume
Jul 10, 2019 $ 0.0185
-7.93%
$ 18.06 million $ 318,042
Jul 9, 2019 $ 0.0201
-0.32%
$ 19.61 million $ 286,007
Jul 8, 2019 $ 0.0201
-5.64%
$ 19.67 million $ 1.01 million
Jul 7, 2019 $ 0.0214
+7.80%
$ 20.85 million $ 2.04 million
Jul 6, 2019 $ 0.0198
+0.26%
$ 19.34 million $ 181,973
Jul 5, 2019 $ 0.0198
+2.33%
$ 19.29 million $ 518,758
Jul 4, 2019 $ 0.0193
-8.61%
$ 18.85 million $ 396,871
Jul 3, 2019 $ 0.0211
-1.56%
$ 20.63 million $ 288,212
Jul 2, 2019 $ 0.0215
+1.50%
$ 20.96 million $ 563,580
Jul 1, 2019 $ 0.0211
+5.74%
$ 20.65 million $ 467,148
Jun 30, 2019 $ 0.02
-7.68%
$ 19.53 million $ 182,535
Jun 29, 2019 $ 0.0217
+3.85%
$ 21.15 million $ 404,343
Jun 28, 2019 $ 0.0209
+8.28%
$ 20.37 million $ 1.46 million
Jun 27, 2019 $ 0.0193
-10.20%
$ 18.81 million $ 620,465
Jun 26, 2019 $ 0.0214
-12.19%
$ 20.94 million $ 719,272
Jun 25, 2019 $ 0.0244
+0.80%
$ 23.85 million $ 1.09 million
Jun 24, 2019 $ 0.0242
+8.51%
$ 23.66 million $ 3.45 million
Jun 23, 2019 $ 0.0223
+0.59%
$ 21.81 million $ 946,516
Jun 22, 2019 $ 0.0222
-4.28%
$ 21.68 million $ 454,374
Jun 21, 2019 $ 0.0232
-6.41%
$ 22.65 million $ 393,037
Jun 20, 2019 $ 0.0248
-8.54%
$ 24.2 million $ 393,316
Jun 19, 2019 $ 0.027
+2.84%
$ 26.39 million $ 461,231
Jun 18, 2019 $ 0.0263
-0.17%
$ 25.65 million $ 360,772
Jun 17, 2019 $ 0.0263
-1.39%
$ 25.7 million $ 632,283
Jun 16, 2019 $ 0.0267
-0.48%
$ 26.06 million $ 849,299
Jun 15, 2019 $ 0.0268
+4.91%
$ 26.19 million $ 1.49 million
Jun 14, 2019 $ 0.0256
+3.02%
$ 24.96 million $ 992,136
Jun 13, 2019 $ 0.0248
-5.03%
$ 24.23 million $ 385,547
Jun 12, 2019 $ 0.0262
-0.33%
$ 25.59 million $ 276,413
Jun 11, 2019 $ 0.0263
-2.66%
$ 25.68 million $ 321,848
Jun 10, 2019 $ 0.027
+10.21%
$ 26.37 million $ 643,011
Jun 9, 2019 $ 0.0245
-4.18%
$ 23.93 million $ 690,258
Jun 8, 2019 $ 0.0256
-1.86%
$ 24.97 million $ 309,192
Jun 7, 2019 $ 0.0261
+8.24%
$ 25.51 million $ 825,062
Jun 6, 2019 $ 0.0241
+0.53%
$ 23.57 million $ 243,160
Jun 5, 2019 $ 0.024
+2.62%
$ 23.44 million $ 274,889
Jun 4, 2019 $ 0.0234
-7.09%
$ 22.85 million $ 247,248
Jun 3, 2019 $ 0.0251
-9.76%
$ 24.52 million $ 384,604
Jun 2, 2019 $ 0.0277
+6.24%
$ 27.02 million $ 1.36 million
Jun 1, 2019 $ 0.026
+0.15%
$ 25.44 million $ 418,674
May 31, 2019 $ 0.026
+3.02%
$ 25.4 million $ 395,123
May 30, 2019 $ 0.0252
-10.91%
$ 24.65 million $ 827,244
May 29, 2019 $ 0.0283
-0.36%
$ 27.6 million $ 673,431
May 28, 2019 $ 0.0283
+8.19%
$ 27.63 million $ 1.54 million
May 27, 2019 $ 0.0262
+5.22%
$ 25.56 million $ 432,405
May 26, 2019 $ 0.0249
+1.35%
$ 24.34 million $ 1.03 million
May 25, 2019 $ 0.0246
-1.64%
$ 24.01 million $ 685,425
May 24, 2019 $ 0.0252
-7.96%
$ 24.65 million $ 1.08 million
May 23, 2019 $ 0.0275
-1.71%
$ 26.84 million $ 2.67 million
May 22, 2019 $ 0.028
+14.66%
$ 27.31 million $ 4.28 million