時価総額 $2.07T
0.22%
ボリューム24h $44.19B
BTC % 58.1609%
0.27%
ETH % 9.15896%
-0.19%
硬貨
34.665
取引所
204
ライブ
Qtum (QTUM) 履歴価格、日付別ボリュームデータ 米ドル - USD
Qtum (QTUM) の完全な価格履歴（米ドル 建て）を追跡します。このテーブルには 3,321 日分の日次 OHLCV データ（始値・高値・安値・終値・取引量・時価総額）が含まれ、集約市場データを元に表示しています。
| 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 |
|---|---|---|---|---|---|---|
| Jun-26 2026 | $0.679 | $0.65 | $0.691 | $0.667 | $1,743,060 | $72,009,872 |
| Jun-25 2026 | $0.668 | $0.643 | $0.68 | $0.68 | $2,234,058 | $70,842,841 |
| Jun-24 2026 | $0.68 | $0.656 | $0.692 | $0.689 | $2,786,572 | $72,115,007 |
| Jun-23 2026 | $0.689 | $0.68 | $0.714 | $0.707 | $1,856,160 | $73,069,006 |
| Jun-22 2026 | $0.707 | $0.702 | $0.732 | $0.707 | $2,284,711 | $74,977,444 |
| Jun-21 2026 | $0.708 | $0.708 | $0.742 | $0.736 | $2,315,383 | $75,083,016 |
| Jun-20 2026 | $0.737 | $0.715 | $0.738 | $0.726 | $1,822,157 | $78,157,953 |
| Jun-19 2026 | $0.723 | $0.718 | $0.734 | $0.727 | $2,039,503 | $76,672,771 |
| Jun-18 2026 | $0.725 | $0.71 | $0.758 | $0.755 | $2,393,391 | $76,884,387 |
| Jun-17 2026 | $0.753 | $0.746 | $0.769 | $0.748 | $3,129,543 | $79,853,208 |
| Jun-16 2026 | $0.75 | $0.738 | $0.76 | $0.752 | $2,386,447 | $79,534,561 |
| Jun-15 2026 | $0.751 | $0.738 | $0.77 | $0.742 | $1,739,241 | $79,640,100 |
| Jun-14 2026 | $0.742 | $0.713 | $0.745 | $0.734 | $3,805,349 | $78,685,191 |
| Jun-13 2026 | $0.731 | $0.712 | $0.735 | $0.712 | $1,742,558 | $77,518,205 |
| Jun-12 2026 | $0.712 | $0.704 | $0.725 | $0.715 | $2,088,075 | $75,502,887 |