QTUM Historical USD Price
Daily close · May 24, 2017 → May 23, 2018Daily price history
Apr 24, 2018 → May 23, 2018| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2018-05-23 | $15.11 | $15.23 | $13.35 | $13.47 | $137.51M |
| 2018-05-22 | $16.33 | $16.36 | $14.96 | $15.16 | $133.59M |
| 2018-05-21 | $16.84 | $16.93 | $16.13 | $16.32 | $147.28M |
| 2018-05-20 | $16.12 | $17.17 | $15.94 | $16.80 | $144.05M |
| 2018-05-19 | $16.08 | $16.36 | $15.59 | $16.07 | $119.20M |
| 2018-05-18 | $15.48 | $16.12 | $15.15 | $16.07 | $136.20M |
| 2018-05-17 | $16.62 | $17.06 | $15.27 | $15.54 | $197.27M |
| 2018-05-16 | $17.00 | $17.00 | $15.96 | $16.57 | $216.53M |
| 2018-05-15 | $18.06 | $18.61 | $16.88 | $17.03 | $163.23M |
| 2018-05-14 | $17.50 | $18.73 | $16.41 | $18.06 | $189.40M |
| 2018-05-13 | $16.39 | $18.01 | $16.03 | $17.48 | $117.37M |
| 2018-05-12 | $16.13 | $16.82 | $14.76 | $16.40 | $162.16M |
| 2018-05-11 | $18.58 | $18.65 | $15.70 | $16.23 | $202.45M |
| 2018-05-10 | $20.21 | $20.38 | $18.55 | $18.59 | $168.13M |
| 2018-05-09 | $20.87 | $20.87 | $19.51 | $20.20 | $144.15M |
| 2018-05-08 | $21.58 | $21.92 | $20.56 | $20.87 | $182.51M |
| 2018-05-07 | $22.90 | $22.90 | $20.91 | $21.57 | $223.00M |
| 2018-05-06 | $22.51 | $23.66 | $21.83 | $22.92 | $333.26M |
| 2018-05-05 | $22.21 | $23.02 | $22.14 | $22.51 | $220.97M |
| 2018-05-04 | $22.84 | $23.51 | $21.81 | $22.23 | $246.10M |
| 2018-05-03 | $22.34 | $23.33 | $21.94 | $22.90 | $260.00M |
| 2018-05-02 | $22.23 | $22.47 | $21.71 | $22.36 | $195.65M |
| 2018-05-01 | $22.71 | $22.71 | $21.13 | $22.12 | $229.14M |
| 2018-04-30 | $23.15 | $25.60 | $22.12 | $22.64 | $414.46M |
| 2018-04-29 | $21.80 | $23.56 | $20.64 | $23.06 | $374.56M |
| 2018-04-28 | $19.89 | $22.13 | $19.89 | $21.79 | $245.49M |
| 2018-04-27 | $21.22 | $21.26 | $19.97 | $19.97 | $209.53M |
| 2018-04-26 | $19.25 | $21.28 | $18.60 | $21.15 | $230.35M |
| 2018-04-25 | $22.78 | $22.78 | $18.50 | $19.17 | $275.42M |
| 2018-04-24 | $20.47 | $23.70 | $20.47 | $23.05 | $311.04M |