Cap Mercado $3.35T
-0.36%
Volumen 24h $287.59B
-11.36%
BTC % 54.82%
-0.03%
ETH % 11.24%
0.97%
Monedas
33.760
+3
Exchanges
885
Ultima actualización
1 minuto atrás
Precios Históricos de Qtum (QTUM), Información de Volumen y Mercado por fecha Dólar USD - USD
| Fecha | Precio | Precio Mínimo | Precio Máximo | Precio Apertura | Volumen 24h USD | Capitalización USD |
|---|---|---|---|---|---|---|
| Dec-03 2025 | $1.5577 | $1.5092 | $1.5654 | $1.5186 | $27,687,011 | $164,987,069 |
| Dec-02 2025 | $1.5175 | $1.3976 | $1.5398 | $1.4395 | $28,866,296 | $160,726,963 |
| Dec-01 2025 | $1.4401 | $1.4056 | $1.5438 | $1.5438 | $41,865,583 | $152,530,381 |
| Nov-30 2025 | $1.5446 | $1.5446 | $1.6032 | $1.5978 | $17,918,438 | $163,594,605 |
| Nov-29 2025 | $1.5986 | $1.5908 | $1.6167 | $1.6151 | $16,878,769 | $169,315,566 |
| Nov-28 2025 | $1.6149 | $1.5885 | $1.6384 | $1.6073 | $21,735,684 | $171,041,570 |
| Nov-27 2025 | $1.6075 | $1.5921 | $1.6252 | $1.6002 | $20,476,405 | $170,257,053 |
| Nov-26 2025 | $1.6001 | $1.5566 | $1.6115 | $1.6073 | $21,823,301 | $169,465,695 |
| Nov-25 2025 | $1.6072 | $1.5628 | $1.6105 | $1.5756 | $24,670,223 | $170,218,220 |
| Nov-24 2025 | $1.5761 | $1.5133 | $1.5936 | $1.5346 | $25,502,785 | $166,920,824 |
| Nov-23 2025 | $1.5342 | $1.5342 | $1.5682 | $1.5401 | $20,639,324 | $162,485,938 |
| Nov-22 2025 | $1.5405 | $1.5093 | $1.5552 | $1.5389 | $19,226,584 | $163,148,903 |
| Nov-21 2025 | $1.5387 | $1.4635 | $1.6281 | $1.6081 | $47,066,939 | $162,957,884 |
| Nov-20 2025 | $1.6084 | $1.5806 | $1.7296 | $1.6899 | $42,727,167 | $170,329,270 |
| Nov-19 2025 | $1.6897 | $1.6207 | $1.7431 | $1.7398 | $36,342,522 | $178,939,194 |