Qtum QTUM

монета собственной сети

Ранг 287 по капитализации

0.9390 $+7.81 %за 24 ч

Binance · QTUMUSDT · live

This section is informational. Data comes from public sources and is not investment advice. Digital assets are volatile and may lose value.

История цены

Показаны последние 60 периодов. Недельные и месячные строки собраны из дневных баров нашей базы.

Период	Открытие	Максимум	Минимум	Закрытие	Изменение	Оборот
2026-09-17	—	—	—	0.8720	—	—
2026-09-16	—	—	—	0.8710	—	—
2026-09-15	—	—	—	0.8680	—	—
2026-09-14	—	—	—	0.9310	—	—
2026-09-13	—	—	—	0.9540	—	—
2026-09-12	—	—	—	0.9520	—	—
2026-09-11	—	—	—	0.8800	—	—
2026-09-10	—	—	—	0.8660	—	—
2026-09-09	—	—	—	0.8870	—	—
2026-09-08	—	—	—	0.8920	—	—
2026-09-07	0.8830	0.8980	0.8660	0.8780	−0.57 %	108.0 K $
2026-09-06	0.8720	0.8860	0.8650	0.8830	+1.26 %	132.1 K $
2026-09-05	0.8620	0.8760	0.8570	0.8720	+1.16 %	113.7 K $
2026-09-04	0.8580	0.8840	0.8340	0.8620	+0.47 %	301.3 K $
2026-09-03	0.8170	0.8920	0.8130	0.8570	+4.90 %	191.7 K $
2026-09-02	0.8260	0.8310	0.8100	0.8150	−1.33 %	123.4 K $
2026-09-01	0.8220	0.8390	0.8110	0.8260	+0.49 %	222.5 K $
2026-08-31	0.7940	0.8300	0.7940	0.8220	+3.53 %	197.5 K $
2026-08-30	0.8230	0.8290	0.7850	0.7960	−3.28 %	245.5 K $
2026-08-29	0.8180	0.8540	0.8150	0.8220	+0.49 %	209.9 K $
2026-08-28	0.8530	0.8640	0.8040	0.8170	−4.22 %	233.4 K $
2026-08-27	0.8970	0.9250	0.8490	0.8530	−4.91 %	481.1 K $
2026-08-26	0.8460	0.9060	0.8350	0.8960	+5.91 %	445.9 K $
2026-08-25	0.8750	0.8950	0.8370	0.8470	−3.20 %	299.1 K $
2026-08-24	0.8810	0.9040	0.8580	0.8740	−0.79 %	329.9 K $
2026-08-23	0.8430	0.9080	0.8040	0.8820	+4.63 %	284.7 K $
2026-08-22	0.8660	0.9440	0.8240	0.8420	−2.77 %	1.03 M $
2026-08-21	0.7950	0.8680	0.7940	0.8660	+8.93 %	864.8 K $
2026-08-20	0.7180	0.8560	0.7170	0.7970	+11.00 %	1.19 M $
2026-08-19	0.6830	0.7270	0.6800	0.7160	+4.83 %	179.8 K $
2026-08-18	0.6830	0.6980	0.6760	0.6840	+0.15 %	264.2 K $
2026-08-17	0.6780	0.6890	0.6770	0.6830	+0.74 %	193.1 K $
2026-08-16	0.6760	0.6890	0.6720	0.6770	+0.15 %	133.6 K $
2026-08-15	0.6850	0.6860	0.6720	0.6760	−1.31 %	268.0 K $
2026-08-14	0.6670	0.7030	0.6570	0.6850	+2.70 %	767.2 K $
2026-08-13	0.6540	0.6900	0.6500	0.6670	+1.99 %	681.4 K $
2026-08-12	0.6330	0.6710	0.6240	0.6540	+3.32 %	1.40 M $
2026-08-11	0.6460	0.6520	0.6300	0.6340	−1.86 %	213.2 K $
2026-08-10	0.6670	0.6740	0.6440	0.6470	−3.00 %	132.4 K $
2026-08-09	0.6650	0.6770	0.6610	0.6670	+0.30 %	155.5 K $
2026-08-08	0.6540	0.6670	0.6530	0.6660	+1.83 %	157.0 K $
2026-08-07	0.6470	0.6570	0.6420	0.6550	+1.24 %	110.0 K $
2026-08-06	0.6440	0.6580	0.6440	0.6490	+0.78 %	135.9 K $
2026-08-05	0.6490	0.6520	0.6400	0.6440	−0.77 %	151.7 K $
2026-08-04	0.6490	0.6580	0.6450	0.6510	+0.31 %	164.1 K $
2026-08-03	0.6510	0.6540	0.6410	0.6490	−0.31 %	166.7 K $
2026-08-02	0.6470	0.6540	0.6450	0.6520	+0.77 %	72.1 K $
2026-08-01	0.6420	0.6610	0.6400	0.6480	+0.93 %	151.4 K $
2026-07-31	0.6440	0.6470	0.6400	0.6420	−0.31 %	207.4 K $
2026-07-30	0.6450	0.6510	0.6400	0.6440	−0.16 %	169.5 K $
2026-07-29	0.6580	0.6610	0.6400	0.6450	−1.98 %	404.6 K $
2026-07-28	0.6490	0.6670	0.6400	0.6580	+1.39 %	265.3 K $
2026-07-27	0.6830	0.6890	0.6340	0.6490	−4.98 %	1.02 M $
2026-07-26	0.6840	0.6890	0.6750	0.6820	−0.29 %	418.6 K $
2026-07-25	0.6820	0.6930	0.6770	0.6820	0.00 %	234.3 K $
2026-07-24	0.7150	0.7220	0.6750	0.6820	−4.62 %	773.6 K $
2026-07-23	0.7150	0.7430	0.7020	0.7160	+0.14 %	1.07 M $
2026-07-22	0.7110	0.7180	0.6990	0.7140	+0.42 %	188.4 K $
2026-07-21	0.7110	0.7160	0.7020	0.7110	0.00 %	232.8 K $
2026-07-20	0.7180	0.7280	0.6940	0.7110	−0.97 %	485.1 K $