Cap Mercado $4.02T
0.37%
Volume 24h $243.41B
-28.36%
BTC % 55.31%
0.18%
ETH % 11.82%
-0.5%
Moedas
33.517
+6
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 |
|---|---|---|---|---|---|---|
| Oct-24 2025 | $2.0014 | $1.9601 | $2.0072 | $1.9777 | $42,239,275 | $211,877,450 |
| Oct-23 2025 | $1.9754 | $1.9087 | $1.9908 | $1.9093 | $42,754,418 | $209,127,449 |
| Oct-22 2025 | $1.9088 | $1.8685 | $1.9854 | $1.9553 | $49,034,170 | $202,068,276 |
| Oct-21 2025 | $1.9587 | $1.9272 | $2.0659 | $2.0059 | $47,949,526 | $207,346,548 |
| Oct-20 2025 | $2.0062 | $1.9555 | $2.0391 | $1.9782 | $49,619,524 | $212,373,733 |
| Oct-19 2025 | $1.9797 | $1.9128 | $2.0063 | $1.9502 | $44,861,875 | $209,569,438 |
| Oct-18 2025 | $1.9498 | $1.8997 | $1.9617 | $1.9048 | $44,853,858 | $206,399,175 |
| Oct-17 2025 | $1.9047 | $1.8229 | $1.9642 | $1.9451 | $52,269,110 | $201,627,811 |
| Oct-16 2025 | $1.9433 | $1.9178 | $2.0405 | $1.9967 | $51,339,766 | $205,707,422 |
| Oct-15 2025 | $1.9969 | $1.9825 | $2.0973 | $2.0837 | $48,876,361 | $211,380,766 |
| Oct-14 2025 | $2.0846 | $1.9536 | $2.1903 | $2.1585 | $62,423,135 | $220,661,734 |
| Oct-13 2025 | $2.1428 | $2.0468 | $2.1542 | $2.0714 | $55,554,768 | $226,812,210 |
| Oct-12 2025 | $2.0747 | $1.8371 | $2.0901 | $1.8635 | $56,265,023 | $219,606,220 |
| Oct-11 2025 | $1.8644 | $1.7904 | $1.9694 | $1.8244 | $65,216,485 | $197,344,254 |
| Oct-10 2025 | $1.8091 | $1.4021 | $2.4133 | $2.4116 | $108,700,027 | $191,488,542 |