時価総額 $2.49T
-0.09%
ボリューム24h $95.23B
-74.71%
BTC % 53.81%
0.18%
ETH % 9.93%
-0.7%
硬貨
34.455
+3
取引所
885
最後の更新
3 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 |
|---|---|---|---|---|---|---|
| Apr-03 2026 | $0.971011 | $0.874056 | $1.0023 | $0.879963 | $37,974,441 | $102,924,077 |
| Apr-02 2026 | $0.879605 | $0.879605 | $0.930481 | $0.930481 | $15,816,684 | $93,234,814 |
| Apr-01 2026 | $0.930298 | $0.863483 | $0.952155 | $0.888272 | $24,032,497 | $98,607,404 |
| Mar-31 2026 | $0.887559 | $0.799518 | $0.896243 | $0.810849 | $34,537,769 | $94,076,635 |
| Mar-30 2026 | $0.811368 | $0.799197 | $0.828563 | $0.799237 | $13,634,078 | $86,000,269 |
| Mar-29 2026 | $0.799198 | $0.795003 | $0.81904 | $0.817534 | $8,010,818 | $84,709,762 |
| Mar-28 2026 | $0.817725 | $0.806914 | $0.839573 | $0.81908 | $9,140,419 | $86,672,933 |
| Mar-27 2026 | $0.819451 | $0.815482 | $0.852155 | $0.849336 | $11,691,731 | $86,855,380 |
| Mar-26 2026 | $0.849927 | $0.839531 | $0.919615 | $0.906365 | $11,245,162 | $90,085,043 |
| Mar-25 2026 | $0.905072 | $0.900587 | $0.940342 | $0.928928 | $12,046,487 | $95,929,312 |
| Mar-24 2026 | $0.927305 | $0.868251 | $0.930535 | $0.882454 | $25,665,595 | $98,285,108 |
| Mar-23 2026 | $0.881485 | $0.828857 | $0.890328 | $0.842754 | $13,381,799 | $93,428,083 |
| Mar-22 2026 | $0.842667 | $0.829389 | $0.854738 | $0.852434 | $9,774,045 | $89,313,258 |
| Mar-21 2026 | $0.852711 | $0.852711 | $0.889213 | $0.885599 | $6,747,937 | $90,377,181 |
| Mar-20 2026 | $0.885675 | $0.87504 | $0.889255 | $0.882795 | $8,625,296 | $93,870,363 |