時価総額 $3.32T
-0.54%
ボリューム24h $184.06B
-22.64%
BTC % 54.52%
0%
ETH % 11.22%
-0.17%
硬貨
34.004
+24
取引所
885
最後の更新
23 秒 前
Qtum (QTUM) 履歴価格、日付別ボリュームデータ 米ドル - USD
| 日付 | 価格 | 価格 低い | 価格 高い | 価格 開いた | ボリューム24h USD | 大文字 USD |
|---|---|---|---|---|---|---|
| Jan-08 2026 | $1.4759 | $1.4469 | $1.4876 | $1.4775 | $23,028,150 | $156,358,237 |
| Jan-07 2026 | $1.4754 | $1.4534 | $1.5581 | $1.5154 | $35,926,483 | $156,308,164 |
| Jan-06 2026 | $1.5157 | $1.4488 | $1.5824 | $1.4488 | $73,529,577 | $160,579,747 |
| Jan-05 2026 | $1.4500 | $1.3825 | $1.4596 | $1.3918 | $24,279,075 | $153,618,959 |
| Jan-04 2026 | $1.3900 | $1.3753 | $1.4042 | $1.3753 | $16,575,396 | $147,256,338 |
| Jan-03 2026 | $1.3752 | $1.3548 | $1.4015 | $1.3856 | $17,044,761 | $145,687,444 |
| Jan-02 2026 | $1.3844 | $1.3165 | $1.3848 | $1.3371 | $29,261,596 | $146,663,846 |
| Jan-01 2026 | $1.3357 | $1.2947 | $1.3555 | $1.3391 | $36,644,357 | $141,504,994 |
| Dec-31 2025 | $1.3453 | $1.2677 | $1.5475 | $1.2802 | $136,949,743 | $142,516,735 |
| Dec-30 2025 | $1.2809 | $1.2636 | $1.2939 | $1.2924 | $18,343,194 | $135,698,946 |
| Dec-29 2025 | $1.2934 | $1.2647 | $1.3522 | $1.2679 | $32,948,897 | $137,014,981 |
| Dec-28 2025 | $1.2681 | $1.2622 | $1.3147 | $1.3051 | $19,883,980 | $134,334,916 |
| Dec-27 2025 | $1.3048 | $1.1986 | $1.3218 | $1.2060 | $35,384,736 | $138,224,267 |
| Dec-26 2025 | $1.2063 | $1.1902 | $1.2483 | $1.2129 | $17,254,121 | $127,785,258 |
| Dec-25 2025 | $1.2132 | $1.2129 | $1.2558 | $1.2532 | $11,054,872 | $128,524,408 |