Cap Mercado $3.29T
-1.36%
Volume 24h $295.88B
0.16%
BTC % 54.8%
0.23%
ETH % 11.34%
-2.55%
Moedas
33.806
+5
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 |
|---|---|---|---|---|---|---|
| Dec-11 2025 | $1.4492 | $1.4197 | $1.4734 | $1.4734 | $20,258,627 | $153,509,962 |
| Dec-10 2025 | $1.4755 | $1.4698 | $1.5177 | $1.5056 | $20,329,539 | $156,285,212 |
| Dec-09 2025 | $1.5054 | $1.4398 | $1.5416 | $1.4548 | $21,753,440 | $159,457,099 |
| Dec-08 2025 | $1.4535 | $1.4075 | $1.4671 | $1.4075 | $18,960,745 | $153,955,526 |
| Dec-07 2025 | $1.4084 | $1.3835 | $1.4454 | $1.4392 | $17,549,533 | $149,177,070 |
| Dec-06 2025 | $1.4391 | $1.4212 | $1.4439 | $1.4366 | $12,920,280 | $152,430,984 |
| Dec-05 2025 | $1.4370 | $1.4213 | $1.5074 | $1.4936 | $20,899,922 | $152,210,833 |
| Dec-04 2025 | $1.4934 | $1.4851 | $1.5618 | $1.5580 | $21,128,395 | $158,177,962 |
| Dec-03 2025 | $1.5577 | $1.5092 | $1.5654 | $1.5186 | $27,687,011 | $164,987,069 |
| Dec-02 2025 | $1.5175 | $1.3976 | $1.5398 | $1.4395 | $28,866,296 | $160,726,963 |
| Dec-01 2025 | $1.4401 | $1.4056 | $1.5438 | $1.5438 | $41,865,583 | $152,530,381 |
| Nov-30 2025 | $1.5446 | $1.5446 | $1.6032 | $1.5978 | $17,918,438 | $163,594,605 |
| Nov-29 2025 | $1.5986 | $1.5908 | $1.6167 | $1.6151 | $16,878,769 | $169,315,566 |
| Nov-28 2025 | $1.6149 | $1.5885 | $1.6384 | $1.6073 | $21,735,684 | $171,041,570 |
| Nov-27 2025 | $1.6075 | $1.5921 | $1.6252 | $1.6002 | $20,476,405 | $170,257,053 |