시가총액 $2.19T
2.59%
볼륨 24시간 $90.37B
15.62%
BTC % 58.3666%
0.54%
ETH % 9.28693%
1.08%
코인
34.665
거래소
204
실시간
Qtum (QTUM) 날짜 별 과거 가격, 수량 및 시장 데이터 USD 달러 - USD
Qtum (QTUM) 의 완전한 가격 히스토리를 USD 달러 기준으로 추적합니다. 이 표는 3,302 일분의 일별 OHLCV 데이터(시가, 고가, 저가, 종가, 거래량, 시가총액 포함)를 집계 시장 데이터를 기반으로 표시합니다.
| 날짜 | 가격 | 가격 낮은 | 가격 높은 | 가격 열다 | 볼륨 24시간 USD | 자본화 USD |
|---|---|---|---|---|---|---|
| Jun-07 2026 | $0.711 | $0.687 | $0.72 | $0.687 | $1,429,315 | $75,394,444 |
| Jun-06 2026 | $0.685 | $0.654 | $0.703 | $0.693 | $5,235,179 | $72,636,942 |
| Jun-05 2026 | $0.689 | $0.682 | $0.771 | $0.769 | $7,118,704 | $73,060,634 |
| Jun-04 2026 | $0.765 | $0.753 | $0.817 | $0.814 | $4,353,834 | $81,119,055 |
| Jun-03 2026 | $0.814 | $0.793 | $0.834 | $0.805 | $2,670,910 | $86,314,368 |
| Jun-02 2026 | $0.802 | $0.798 | $0.861 | $0.861 | $4,396,451 | $85,041,379 |
| Jun-01 2026 | $0.861 | $0.851 | $0.884 | $0.872 | $4,034,485 | $91,296,959 |
| May-31 2026 | $0.871 | $0.855 | $0.875 | $0.863 | $1,519,095 | $92,356,731 |
| May-30 2026 | $0.861 | $0.861 | $0.88 | $0.862 | $2,223,747 | $91,295,797 |
| May-29 2026 | $0.863 | $0.847 | $0.872 | $0.868 | $2,216,749 | $91,507,282 |
| May-28 2026 | $0.868 | $0.841 | $0.876 | $0.87 | $3,442,661 | $92,036,867 |
| May-27 2026 | $0.869 | $0.866 | $0.895 | $0.885 | $1,879,359 | $92,142,313 |
| May-26 2026 | $0.886 | $0.879 | $0.918 | $0.905 | $2,756,941 | $93,944,270 |
| May-25 2026 | $0.904 | $0.897 | $0.922 | $0.898 | $1,983,854 | $95,852,361 |
| May-24 2026 | $0.898 | $0.885 | $0.934 | $0.93 | $1,446,400 | $95,215,820 |