Cap Mercado $4.50T
1.33%
Volume 24h $437.67B
7.53%
BTC % 54.25%
0.18%
ETH % 12.13%
-0.49%
Moedas
33.319
+11
Trocas
885
Última atualização
3 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 |
|---|---|---|---|---|---|---|
| Oct-02 2025 | $2.2736 | $2.2256 | $2.3060 | $2.2496 | $52,645,157 | $240,633,431 |
| Oct-01 2025 | $2.2497 | $2.1049 | $2.2550 | $2.1247 | $50,964,000 | $238,101,040 |
| Sep-30 2025 | $2.1245 | $2.0817 | $2.1736 | $2.1736 | $43,714,767 | $224,839,505 |
| Sep-29 2025 | $2.1741 | $2.1270 | $2.2042 | $2.1796 | $47,795,341 | $230,092,144 |
| Sep-28 2025 | $2.1792 | $2.0968 | $2.1822 | $2.1448 | $40,107,056 | $230,625,475 |
| Sep-27 2025 | $2.1450 | $2.1404 | $2.1916 | $2.1915 | $46,275,240 | $227,002,596 |
| Sep-26 2025 | $2.1927 | $2.0526 | $2.1996 | $2.0526 | $48,328,175 | $232,045,471 |
| Sep-25 2025 | $2.0521 | $2.0499 | $2.2355 | $2.2355 | $55,564,818 | $217,163,284 |
| Sep-24 2025 | $2.2375 | $2.1246 | $2.2795 | $2.1594 | $49,709,825 | $236,779,567 |
| Sep-23 2025 | $2.1601 | $2.1355 | $2.2042 | $2.1717 | $42,059,527 | $228,586,923 |
| Sep-22 2025 | $2.1719 | $2.1359 | $2.3491 | $2.3461 | $55,616,522 | $229,837,556 |
| Sep-21 2025 | $2.3473 | $2.3425 | $2.4074 | $2.3910 | $42,114,455 | $248,389,958 |
| Sep-20 2025 | $2.3910 | $2.3873 | $2.4200 | $2.3992 | $43,863,398 | $253,011,008 |
| Sep-19 2025 | $2.3991 | $2.3859 | $2.4976 | $2.4850 | $50,933,291 | $253,873,157 |
| Sep-18 2025 | $2.4847 | $2.4623 | $2.4996 | $2.4822 | $52,963,472 | $262,925,893 |