Cap Mercado $4.16T
1.83%
Volume 24h $376.27B
6.11%
BTC % 54.69%
-0.95%
ETH % 12.62%
3.17%
Moedas
32.823
+9
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-19 2025 | $1.9852 | $1.9852 | $2.1056 | $2.0791 | $60,663,042 | $209,984,795 |
| Aug-18 2025 | $2.0780 | $2.0406 | $2.1630 | $2.1630 | $62,701,042 | $219,800,539 |
| Aug-17 2025 | $2.1630 | $2.1526 | $2.2053 | $2.1656 | $63,344,159 | $228,788,161 |
| Aug-16 2025 | $2.1632 | $2.0769 | $2.1728 | $2.0773 | $63,814,770 | $228,810,486 |
| Aug-15 2025 | $2.0772 | $2.0160 | $2.1506 | $2.1097 | $65,908,545 | $219,712,966 |
| Aug-14 2025 | $2.1100 | $2.0785 | $2.3213 | $2.2870 | $73,962,979 | $223,173,306 |
| Aug-13 2025 | $2.2892 | $2.2085 | $2.2944 | $2.2229 | $71,330,561 | $242,125,861 |
| Aug-12 2025 | $2.2213 | $2.0664 | $2.2291 | $2.0890 | $57,895,884 | $234,943,071 |
| Aug-11 2025 | $2.0924 | $2.0775 | $2.2405 | $2.1966 | $54,088,414 | $221,307,940 |
| Aug-10 2025 | $2.1973 | $2.1601 | $2.2536 | $2.2194 | $55,127,534 | $232,393,064 |
| Aug-09 2025 | $2.2196 | $2.1797 | $2.2497 | $2.1801 | $51,562,901 | $234,746,656 |
| Aug-08 2025 | $2.1791 | $2.1330 | $2.1881 | $2.1533 | $71,099,099 | $230,463,650 |
| Aug-07 2025 | $2.1522 | $2.0525 | $2.1522 | $2.0984 | $69,624,418 | $227,616,068 |
| Aug-06 2025 | $2.0983 | $2.0124 | $2.1083 | $2.0522 | $51,306,448 | $221,911,704 |
| Aug-05 2025 | $2.0509 | $2.0263 | $2.1453 | $2.1297 | $48,472,925 | $216,900,494 |