時価総額 $2.49T
-1.1%
ボリューム24h $101.22B
BTC % 54.2%
0.18%
ETH % 9.43%
-0.42%
硬貨
34.244
+2
取引所
885
最後の更新
33 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 |
|---|---|---|---|---|---|---|
| Feb-21 2026 | $0.942788 | $0.942788 | $0.968453 | $0.960372 | $7,677,094 | $99,906,470 |
| Feb-20 2026 | $0.960357 | $0.92339 | $0.962213 | $0.936737 | $20,294,826 | $101,767,575 |
| Feb-19 2026 | $0.934085 | $0.913313 | $0.948 | $0.946285 | $9,950,224 | $98,982,906 |
| Feb-18 2026 | $0.9469 | $0.946738 | $0.9946 | $0.963533 | $15,636,200 | $100,340,316 |
| Feb-17 2026 | $0.963317 | $0.956543 | $0.985396 | $0.985396 | $10,163,685 | $102,079,281 |
| Feb-16 2026 | $0.985173 | $0.974247 | $0.9977 | $0.982512 | $10,391,463 | $104,394,608 |
| Feb-15 2026 | $0.982749 | $0.97203 | $1.0294 | $1.0262 | $15,166,920 | $104,137,130 |
| Feb-14 2026 | $1.0263 | $0.9933 | $1.0314 | $0.994 | $11,034,452 | $108,760,860 |
| Feb-13 2026 | $0.9937 | $0.935959 | $0.9983 | $0.950932 | $13,827,092 | $105,301,881 |
| Feb-12 2026 | $0.950256 | $0.915538 | $0.974971 | $0.915538 | $17,140,086 | $100,692,092 |
| Feb-11 2026 | $0.915141 | $0.873037 | $0.926141 | $0.899062 | $16,092,763 | $96,970,541 |
| Feb-10 2026 | $0.899014 | $0.893291 | $0.927685 | $0.927357 | $12,914,351 | $95,261,127 |
| Feb-09 2026 | $0.926868 | $0.897157 | $0.938736 | $0.924757 | $14,514,907 | $98,211,909 |
| Feb-08 2026 | $0.925295 | $0.922444 | $0.946755 | $0.942935 | $12,364,438 | $98,044,616 |
| Feb-07 2026 | $0.943202 | $0.915174 | $0.952704 | $0.952704 | $20,208,633 | $99,941,435 |