Qtum(QTUM)今日
$2.84
1年前
$2.16
2年前
$2.11
3年前
$3.15
4年前
$13.57
5年前
$2.44
6年前
$2.15
7年前
$4.7
8年前
$15.47
Qtum 価格履歴
(QTUM)期間: 2024-09-03 ~ 2025-09-04
2024-09-03
2025-09-04
USD
日付 | オープン価格* | 最高価格 | 最低価格 | 終値** | Vol |
|---|---|---|---|---|---|
2025-09-03 | $2.568508 | $2.69 | $2.56 | $2.643329 | $42.445M |
2025-09-02 | $2.596825 | $2.64 | $2.53 | $2.574926 | $52.202M |
2025-09-01 | $2.757933 | $2.9 | $2.58 | $2.595860 | $123.891M |
2025-08-31 | $2.986669 | $3.02 | $2.74 | $2.753024 | $100.856M |
2025-08-30 | $2.623468 | $3.12 | $2.61 | $2.971068 | $302.948M |
2025-08-29 | $2.851441 | $3 | $2.59 | $2.620484 | $107.353M |
2025-08-28 | $2.842227 | $3.06 | $2.82 | $2.849632 | $107.166M |
2025-08-27 | $3.067211 | $3.16 | $2.79 | $2.837707 | $141.990M |
2025-08-26 | $3.023637 | $3.12 | $2.83 | $3.079909 | $174.712M |
2025-08-25 | $2.936448 | $3.48 | $2.94 | $3.008 | $11.697M |
2025-08-24 | $2.520700 | $3.01 | $2.43 | $2.940578 | $260.708M |
2025-08-23 | $2.270058 | $2.83 | $2.28 | $2.515863 | $212.925M |
2025-08-22 | $2.333830 | $2.45 | $2.12 | $2.273853 | $113.753M |
2025-08-21 | $2.089864 | $2.43 | $2.05 | $2.320903 | $184.247M |
2025-08-20 | $2.030840 | $2.13 | $1.95 | $2.091385 | $47.778M |
2025-08-19 | $2.075747 | $2.11 | $2 | $2.028315 | $21.498M |
2025-08-18 | $2.198090 | $2.19 | $2.03 | $2.078899 | $22.380M |
2025-08-17 | $2.150477 | $2.21 | $2.13 | $2.202273 | $22.456M |
2025-08-16 | $2.036099 | $2.15 | $2.02 | $2.151768 | $23.150M |
2025-08-15 | $2.149408 | $2.15 | $2 | $2.032037 | $27.752M |
* 範囲内で最も古いデータ（UTC時間）
** 範囲内の最新データ（UTC時間）
歴史のこの日に
2025-09-04
Qtum(QTUM)
