Рыночная кепка $2.50T
0.87%
Объем 24h $60.22B
-48.12%
BTC % 59.2663%
-0.25%
ETH % 9.77537%
-0.32%
Монеты
34.665
Биржи
204
Онлайн
Qtum (QTUM) Историческая цена, объем и рыночные данные по дате Доллар США - USD
Отслеживайте полную историю цен Qtum (QTUM) в Доллар США. В таблице представлены 3,293 дней ежедневных данных OHLCV — цены открытия, максимума, минимума, закрытия, объём торгов и рыночная капитализация.
| Дата | цена | цена Низкий | цена Высокая | цена открыто | Объем 24h USD | капитализация USD |
|---|---|---|---|---|---|---|
| May-29 2026 | $0.863 | $0.847 | $0.872 | $0.868 | $2,216,749 | $91,507,282 |
| May-28 2026 | $0.868 | $0.841 | $0.876 | $0.87 | $3,442,661 | $92,036,867 |
| May-27 2026 | $0.869 | $0.866 | $0.895 | $0.885 | $1,879,359 | $92,142,313 |
| May-26 2026 | $0.886 | $0.879 | $0.918 | $0.905 | $2,756,941 | $93,944,270 |
| May-25 2026 | $0.904 | $0.897 | $0.922 | $0.898 | $1,983,854 | $95,852,361 |
| May-24 2026 | $0.898 | $0.885 | $0.934 | $0.93 | $1,446,400 | $95,215,820 |
| May-23 2026 | $0.93 | $0.883 | $0.947 | $0.905 | $3,061,589 | $98,608,405 |
| May-22 2026 | $0.902517 | $0.899768 | $0.9343 | $0.923269 | $11,810,554 | $95,693,852 |
| May-21 2026 | $0.926324 | $0.895063 | $0.932257 | $0.895063 | $10,929,724 | $98,217,402 |
| May-20 2026 | $0.901061 | $0.878161 | $0.909581 | $0.883007 | $22,555,326 | $95,538,134 |
| May-19 2026 | $0.882937 | $0.878095 | $0.906048 | $0.897771 | $10,485,519 | $93,615,913 |
| May-18 2026 | $0.886681 | $0.872148 | $0.886681 | $0.87919 | $15,423,507 | $94,012,305 |
| May-17 2026 | $0.882575 | $0.882575 | $0.918325 | $0.910407 | $8,656,275 | $93,576,377 |
| May-16 2026 | $0.911205 | $0.896871 | $0.932646 | $0.930943 | $8,914,692 | $96,611,259 |
| May-15 2026 | $0.928779 | $0.924779 | $0.9901 | $0.986136 | $13,993,266 | $98,473,915 |