Cap Mercado $2.25T
-1.37%
Volume 24h $122.47B
-0.99%
BTC % 52.22%
-0.57%
ETH % 13.88%
-1%
Moedas
28.525
+17
Trocas
885
Última atualização
2 Minutos atrás
Preços históricos de Qtum (QTUM), Informações de volume e mercado por data Dólar USD - USD
| Data | Preço | Preço Mínimo | Preço Máximo | Preço Abertura | Volume 24h USD | Capitalização USD |
|---|---|---|---|---|---|---|
| Aug-20 2024 | $2.4055 | $2.3331 | $2.4569 | $2.3399 | $34,013,074 | $253,265,140 |
| Aug-19 2024 | $2.3369 | $2.2036 | $2.3369 | $2.2189 | $31,393,360 | $246,034,925 |
| Aug-18 2024 | $2.2182 | $2.2087 | $2.2516 | $2.2325 | $25,739,732 | $233,540,499 |
| Aug-17 2024 | $2.2281 | $2.1895 | $2.2392 | $2.2277 | $28,430,329 | $234,576,435 |
| Aug-16 2024 | $2.2280 | $2.1732 | $2.2849 | $2.2303 | $36,456,782 | $234,563,353 |
| Aug-15 2024 | $2.2308 | $2.2013 | $2.3472 | $2.3472 | $36,673,021 | $234,852,790 |
| Aug-14 2024 | $2.3484 | $2.2347 | $2.4807 | $2.2347 | $67,557,314 | $247,228,150 |
| Aug-13 2024 | $2.2346 | $2.1624 | $2.2622 | $2.2072 | $27,370,948 | $235,246,173 |
| Aug-12 2024 | $2.2077 | $2.1155 | $2.2358 | $2.1167 | $27,962,196 | $232,410,250 |
| Aug-11 2024 | $2.1163 | $2.1070 | $2.2861 | $2.2422 | $24,833,863 | $222,785,031 |
| Aug-10 2024 | $2.2426 | $2.2178 | $2.2611 | $2.2274 | $25,068,599 | $236,079,699 |
| Aug-09 2024 | $2.2266 | $2.1735 | $2.2528 | $2.2528 | $28,706,063 | $234,391,502 |
| Aug-08 2024 | $2.2557 | $2.0174 | $2.2565 | $2.0477 | $31,911,401 | $237,458,970 |
| Aug-07 2024 | $2.0465 | $2.0135 | $2.1283 | $2.0626 | $32,701,567 | $215,426,444 |
| Aug-06 2024 | $2.0604 | $1.9938 | $2.0965 | $1.9938 | $35,647,887 | $216,885,984 |