QTUMGBP Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jun 28 2024 | 2.03 | -0.030 | -1.42% | 2.06 | 2.10 | 2.03 | 6,894.00 |
Jun 27 2024 | 2.06 | 0.040 | 1.77% | 2.03 | 2.09 | 1.93 | 6,867.00 |
Jun 26 2024 | 2.02 | 0.00 | -0.05% | 1.97 | 2.04 | 1.88 | 14,286.00 |
Jun 25 2024 | 2.03 | 0.060 | 2.97% | 1.89 | 2.05 | 1.89 | 6,459.00 |
Jun 24 2024 | 1.97 | -0.030 | -1.37% | 1.97 | 2.00 | 1.87 | 12,630.00 |
Jun 23 2024 | 1.99 | -0.020 | -1.15% | 2.02 | 2.11 | 1.97 | 114,104.00 |
Jun 22 2024 | 2.02 | 0.010 | 0.34% | 2.01 | 2.03 | 1.99 | 5,185.00 |
Jun 21 2024 | 2.01 | 0.010 | 0.30% | 2.00 | 2.04 | 1.98 | 6,141.00 |
Jun 20 2024 | 2.00 | 0.030 | 1.58% | 1.98 | 2.07 | 1.98 | 5,234.00 |
Jun 19 2024 | 1.97 | -0.010 | -0.63% | 1.97 | 2.03 | 1.96 | 6,751.00 |
Jun 18 2024 | 1.99 | -0.170 | -7.97% | 2.16 | 2.16 | 1.90 | 38,079.00 |
Jun 17 2024 | 2.16 | -0.180 | -7.80% | 2.80 | 4.28 | 2.13 | 17,723.00 |
Jun 16 2024 | 2.34 | 0.020 | 0.96% | 2.32 | 2.35 | 2.24 | 9,729.00 |
Jun 15 2024 | 2.32 | 0.040 | 1.85% | 2.28 | 2.33 | 2.26 | 3,603.00 |
Jun 14 2024 | 2.28 | -0.050 | -2.22% | 2.35 | 2.38 | 2.23 | 8,985.00 |
Jun 13 2024 | 2.33 | -0.080 | -3.23% | 2.40 | 2.41 | 2.31 | 9,946.00 |
Jun 12 2024 | 2.41 | 0.080 | 3.35% | 2.38 | 2.43 | 2.28 | 12,482.00 |
Jun 11 2024 | 2.33 | -0.120 | -4.85% | 2.45 | 2.47 | 2.28 | 11,902.00 |
Jun 10 2024 | 2.45 | -0.040 | -1.53% | 2.80 | 4.28 | 2.40 | 50,766.00 |
Jun 09 2024 | 2.48 | 0.030 | 1.40% | 2.47 | 2.49 | 2.40 | 32,817.00 |
Jun 08 2024 | 2.45 | -0.150 | -5.59% | 2.57 | 2.60 | 2.43 | 38,921.00 |
Jun 07 2024 | 2.60 | -0.180 | -6.46% | 2.78 | 2.87 | 2.42 | 86,097.00 |
Jun 06 2024 | 2.77 | -0.030 | -1.14% | 2.80 | 2.82 | 2.74 | 32,341.00 |
Jun 05 2024 | 2.81 | 0.050 | 1.72% | 2.80 | 4.28 | 2.71 | 72,527.00 |
Jun 04 2024 | 2.76 | 0.060 | 2.15% | 2.71 | 2.79 | 2.69 | 9,583.00 |
Jun 03 2024 | 2.70 | 0.010 | 0.21% | 2.69 | 2.81 | 2.67 | 9,020.00 |
Jun 02 2024 | 2.69 | -0.030 | -1.26% | 2.73 | 2.82 | 2.68 | 11,893.00 |
Jun 01 2024 | 2.73 | -0.020 | -0.68% | 2.75 | 2.84 | 2.73 | 4,299.00 |
May 31 2024 | 2.75 | -0.060 | -2.18% | 2.80 | 2.84 | 2.71 | 7,449.00 |
May 30 2024 | 2.81 | -0.080 | -2.73% | 2.89 | 2.96 | 2.78 | 15,119.00 |
May 29 2024 | 2.89 | -0.040 | -1.34% | 2.92 | 2.99 | 2.88 | 7,953.00 |
May 28 2024 | 2.93 | -0.040 | -1.41% | 2.97 | 3.02 | 2.88 | 19,670.00 |
May 27 2024 | 2.97 | 0.070 | 2.40% | 2.86 | 4.36 | 2.75 | 11,729.00 |
May 26 2024 | 2.90 | -0.060 | -2.00% | 2.97 | 3.01 | 2.88 | 9,120.00 |
May 25 2024 | 2.96 | 0.010 | 0.38% | 2.94 | 3.00 | 2.94 | 8,839.00 |
May 24 2024 | 2.95 | 0.030 | 0.86% | 2.91 | 3.03 | 2.80 | 291,736.00 |
May 23 2024 | 2.92 | -0.080 | -2.60% | 3.07 | 3.07 | 2.79 | 20,254.00 |
May 22 2024 | 3.00 | -0.060 | -1.91% | 3.06 | 3.14 | 2.94 | 9,572.00 |
May 21 2024 | 3.06 | 0.020 | 0.60% | 3.03 | 3.14 | 2.96 | 19,531.00 |
May 20 2024 | 3.04 | 0.230 | 8.20% | 2.86 | 4.41 | 2.75 | 10,104.00 |
May 19 2024 | 2.81 | -0.110 | -3.67% | 2.92 | 2.98 | 2.80 | 5,578.00 |
May 18 2024 | 2.92 | 0.00 | -0.14% | 2.90 | 2.98 | 2.84 | 6,220.00 |
May 17 2024 | 2.92 | 0.080 | 2.76% | 2.85 | 2.98 | 2.83 | 10,707.00 |
May 16 2024 | 2.84 | -0.030 | -1.00% | 2.89 | 2.90 | 2.79 | 9,008.00 |
May 15 2024 | 2.87 | 0.130 | 4.91% | 2.74 | 2.90 | 2.71 | 14,310.00 |
May 14 2024 | 2.74 | -0.130 | -4.43% | 2.86 | 2.91 | 2.72 | 17,587.00 |
May 13 2024 | 2.86 | 0.080 | 2.88% | 3.21 | 4.17 | 2.73 | 10,667.00 |
May 12 2024 | 2.78 | -0.010 | -0.54% | 2.81 | 2.85 | 2.76 | 8,438.00 |
May 11 2024 | 2.80 | -0.070 | -2.42% | 2.87 | 2.93 | 2.80 | 12,413.00 |
May 10 2024 | 2.87 | -0.030 | -0.93% | 2.89 | 3.11 | 2.80 | 100,318.00 |
May 09 2024 | 2.89 | 0.080 | 2.85% | 2.82 | 2.91 | 2.77 | 5,606.00 |
May 08 2024 | 2.81 | -0.070 | -2.59% | 2.88 | 3.00 | 2.79 | 6,951.00 |
May 07 2024 | 2.89 | -0.040 | -1.48% | 2.97 | 3.04 | 2.88 | 9,202.00 |
May 06 2024 | 2.93 | -0.060 | -1.99% | 3.21 | 4.41 | 2.92 | 13,522.00 |
May 05 2024 | 2.99 | -0.110 | -3.45% | 3.00 | 3.08 | 2.89 | 7,005.00 |
May 04 2024 | 3.10 | 0.100 | 3.27% | 2.99 | 3.10 | 2.96 | 8,347.00 |
May 03 2024 | 3.00 | 0.130 | 4.38% | 2.86 | 3.05 | 2.82 | 12,853.00 |
May 02 2024 | 2.88 | 0.020 | 0.70% | 2.86 | 2.90 | 2.73 | 40,816.00 |
May 01 2024 | 2.86 | -0.080 | -2.76% | 2.95 | 3.07 | 2.69 | 16,301.00 |
Apr 30 2024 | 2.94 | -0.280 | -8.74% | 3.21 | 3.27 | 2.88 | 14,011.00 |
Apr 29 2024 | 3.22 | 0.050 | 1.73% | 3.12 | 4.41 | 2.88 | 108,284.00 |
Apr 28 2024 | 3.16 | 0.00 | 0.09% | 3.15 | 3.31 | 3.12 | 8,185.00 |
Apr 27 2024 | 3.16 | -0.020 | -0.66% | 3.16 | 3.21 | 3.07 | 11,268.00 |
Apr 26 2024 | 3.18 | -0.010 | -0.46% | 3.21 | 3.26 | 3.10 | 27,357.00 |
Apr 25 2024 | 3.20 | -0.040 | -1.14% | 3.23 | 3.30 | 3.11 | 16,005.00 |
Apr 24 2024 | 3.23 | -0.150 | -4.53% | 3.42 | 3.54 | 3.18 | 69,262.00 |
Apr 23 2024 | 3.39 | -0.120 | -3.39% | 3.52 | 3.60 | 3.38 | 18,849.00 |
Apr 22 2024 | 3.50 | 0.110 | 3.16% | 3.12 | 4.45 | 2.88 | 12,703.00 |
Apr 21 2024 | 3.40 | -0.020 | -0.73% | 3.39 | 3.49 | 3.31 | 30,681.00 |
Apr 20 2024 | 3.42 | 0.160 | 4.85% | 3.26 | 3.48 | 3.20 | 10,948.00 |
Apr 19 2024 | 3.26 | 0.040 | 1.25% | 3.30 | 3.42 | 3.00 | 41,317.00 |
Apr 18 2024 | 3.22 | 0.200 | 6.55% | 3.04 | 3.29 | 2.89 | 56,824.00 |
Apr 17 2024 | 3.03 | -0.210 | -6.63% | 3.24 | 3.25 | 2.95 | 22,459.00 |
Apr 16 2024 | 3.24 | -0.120 | -3.63% | 3.37 | 3.45 | 3.07 | 38,154.00 |
Apr 15 2024 | 3.36 | -0.060 | -1.76% | 3.12 | 3.81 | 2.88 | 85,095.00 |
Apr 14 2024 | 3.42 | 0.290 | 9.26% | 3.12 | 3.44 | 2.88 | 191,274.00 |
Apr 13 2024 | 3.13 | -0.580 | -15.60% | 3.74 | 3.79 | 2.86 | 162,554.00 |
Apr 12 2024 | 3.71 | -0.420 | -10.27% | 4.10 | 4.55 | 3.57 | 236,803.00 |
Apr 11 2024 | 4.14 | 0.080 | 1.94% | 4.05 | 4.39 | 3.98 | 102,956.00 |
Apr 10 2024 | 4.06 | 0.460 | 12.65% | 3.60 | 4.14 | 3.56 | 150,292.00 |
Apr 09 2024 | 3.60 | -0.350 | -8.95% | 3.98 | 4.02 | 3.58 | 52,164.00 |
Apr 08 2024 | 3.96 | 0.530 | 15.33% | 3.25 | 4.46 | 3.19 | 114,091.00 |
Apr 07 2024 | 3.43 | 0.030 | 0.86% | 3.40 | 3.48 | 3.39 | 5,226.00 |
Apr 06 2024 | 3.40 | 0.050 | 1.57% | 3.33 | 3.45 | 3.33 | 9,142.00 |
Apr 05 2024 | 3.35 | -0.010 | -0.20% | 3.37 | 3.40 | 3.22 | 18,142.00 |
Apr 04 2024 | 3.36 | 0.090 | 2.90% | 3.25 | 3.45 | 3.19 | 14,949.00 |
Apr 03 2024 | 3.26 | -0.070 | -2.06% | 3.30 | 3.39 | 3.20 | 24,576.00 |
Apr 02 2024 | 3.33 | -0.260 | -7.37% | 3.58 | 3.58 | 3.23 | 24,958.00 |
Apr 01 2024 | 3.59 | -0.250 | -6.44% | 3.55 | 4.47 | 3.49 | 34,376.00 |
Mar 31 2024 | 3.84 | 0.140 | 3.74% | 3.72 | 3.85 | 3.70 | 15,426.00 |
Mar 30 2024 | 3.70 | -0.160 | -4.25% | 3.87 | 3.89 | 3.70 | 14,652.00 |