時価総額 $2.81T
-7%
ボリューム24h $368.20B
29.63%
BTC % 55.1%
0.05%
ETH % 10.04%
-5.37%
硬貨
34.180
+1
取引所
885
最後の更新
1 分 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-31 2026 | $1.0617 | $1.0265 | $1.1758 | $1.1514 | $28,692,439 | $112,494,735 |
| Jan-30 2026 | $1.1502 | $1.1233 | $1.1700 | $1.1690 | $26,255,439 | $121,876,865 |
| Jan-29 2026 | $1.1685 | $1.1564 | $1.2590 | $1.2590 | $19,861,832 | $123,816,964 |
| Jan-28 2026 | $1.2592 | $1.2398 | $1.2827 | $1.2827 | $15,874,289 | $133,418,439 |
| Jan-27 2026 | $1.2828 | $1.2325 | $1.3203 | $1.2578 | $35,324,392 | $135,921,397 |
| Jan-26 2026 | $1.2578 | $1.2217 | $1.2680 | $1.2238 | $15,061,672 | $133,271,738 |
| Jan-25 2026 | $1.2223 | $1.2087 | $1.2835 | $1.2794 | $14,971,895 | $129,509,111 |
| Jan-24 2026 | $1.2799 | $1.2730 | $1.2925 | $1.2831 | $7,875,286 | $135,612,514 |
| Jan-23 2026 | $1.2830 | $1.2603 | $1.3074 | $1.2946 | $17,266,786 | $135,936,787 |
| Jan-22 2026 | $1.2941 | $1.2775 | $1.3493 | $1.3294 | $16,556,592 | $137,112,199 |
| Jan-21 2026 | $1.3272 | $1.2971 | $1.3617 | $1.3059 | $21,393,459 | $140,624,486 |
| Jan-20 2026 | $1.3063 | $1.3059 | $1.3824 | $1.3778 | $18,138,846 | $138,401,728 |
| Jan-19 2026 | $1.3777 | $1.3247 | $1.3874 | $1.3754 | $18,633,518 | $145,973,483 |
| Jan-18 2026 | $1.3960 | $1.3960 | $1.4827 | $1.4759 | $12,865,545 | $147,908,284 |
| Jan-17 2026 | $1.4754 | $1.4452 | $1.5117 | $1.4531 | $14,573,568 | $156,318,062 |