U.S. markets open in 5 hours 46 minutes

Qtum USD (QTUM-USD)

CCC - CoinMarketCap. Divisa en USD.
Añadir a la lista de seguimiento
12.50-0.16 (-1.27%)
A partir del 8:43a.m. BST. Mercado abierto.
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USD
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
28 de oct. de 202111.7812.6711.7812.5012.50433,808,768
27 de oct. de 202113.1113.2111.1811.7211.72355,012,841
26 de oct. de 202113.2413.6713.0113.1213.12249,089,686
25 de oct. de 202113.0513.4012.9413.2513.25164,260,315
24 de oct. de 202113.2713.4312.6913.0513.05194,107,441
23 de oct. de 202112.8413.4612.6413.2713.27191,762,019
22 de oct. de 202113.2013.4012.6112.8312.83292,370,659
21 de oct. de 202113.1214.1813.0013.2113.21396,926,035
20 de oct. de 202112.4413.1412.2013.0913.09212,707,789
19 de oct. de 202112.3612.6412.2212.4512.45179,730,664
18 de oct. de 202112.4712.5512.1412.3612.36200,609,055
17 de oct. de 202112.8612.9211.9712.4612.46191,730,286
16 de oct. de 202112.6113.0712.5812.8412.84239,206,960
15 de oct. de 202113.2413.3612.5312.6612.66316,891,857
14 de oct. de 202113.3713.5913.1213.2213.22229,218,195
13 de oct. de 202113.3013.4412.6813.3913.39272,348,447
12 de oct. de 202113.1013.2712.3213.2613.26331,272,410
11 de oct. de 202113.1013.5612.8213.1013.10333,632,024
10 de oct. de 202114.9214.9213.1013.1613.16451,510,032
09 de oct. de 202112.6014.9712.5514.9714.97598,747,567
08 de oct. de 202112.9013.0912.5712.6212.62239,464,208
07 de oct. de 202113.2513.3812.7112.8712.87315,630,120
06 de oct. de 202113.2613.9212.1313.2613.26442,790,103
05 de oct. de 202113.6913.7812.8213.2513.25362,726,360
04 de oct. de 202113.9914.4012.9913.7013.70598,775,523
03 de oct. de 202113.7914.6612.9813.9813.98908,049,456
02 de oct. de 202111.6013.9111.4613.6513.65719,853,056
01 de oct. de 202110.4112.0110.4011.6511.65543,112,023
30 de sep. de 20219.0710.489.0210.3810.38421,309,347
29 de sep. de 20218.689.328.569.059.05224,051,000
28 de sep. de 20219.279.418.658.668.66206,459,655
27 de sep. de 20219.549.989.279.289.28220,886,748
26 de sep. de 20219.739.758.839.519.51267,480,017
25 de sep. de 20219.9610.079.489.749.74216,488,271
24 de sep. de 202110.9811.009.289.969.96304,808,667
23 de sep. de 202110.8210.9710.3410.9710.97234,759,628
22 de sep. de 20219.3310.889.0510.7910.79314,359,657
21 de sep. de 202110.4010.709.169.329.32316,000,778
20 de sep. de 202112.1712.199.9910.3410.34373,211,216
19 de sep. de 202112.5512.5912.0312.1812.18190,113,090
18 de sep. de 202112.5112.8312.3012.5612.56221,502,168
17 de sep. de 202112.6913.0712.3212.5012.50332,701,582
16 de sep. de 202113.0313.1712.5112.7012.70256,378,501
15 de sep. de 202112.8513.1012.5013.0513.05224,379,017
14 de sep. de 202112.5112.8512.3412.8512.85259,456,837
13 de sep. de 202113.4313.7411.8512.5212.52414,858,278
12 de sep. de 202112.8313.8012.4113.4313.43350,065,123
11 de sep. de 202112.7813.3212.6312.8112.81371,085,129
10 de sep. de 202113.3514.4012.2612.7812.78567,932,727
09 de sep. de 202112.8814.2212.0013.3613.36669,601,632
08 de sep. de 202112.5012.8911.0012.4512.45633,631,131
07 de sep. de 202115.6116.2310.6312.4912.491,013,586,251
06 de sep. de 202116.1317.0015.3215.6415.64850,816,556
05 de sep. de 202114.1416.5613.9416.1216.121,124,375,780
04 de sep. de 202113.5814.5313.4214.1414.14480,302,738
03 de sep. de 202113.2613.9912.8713.6013.60410,635,601
02 de sep. de 202113.2313.7612.9713.2713.27375,578,027
01 de sep. de 202112.4313.2712.0913.2413.24348,168,762
31 de ago. de 202112.2212.7711.9512.4412.44285,550,512
30 de ago. de 202112.9512.9612.1112.1912.19288,695,982
29 de ago. de 202112.6013.7212.5712.9612.96506,733,164
28 de ago. de 202112.8713.0412.3412.6012.60267,385,072
27 de ago. de 202111.8412.9111.3112.8512.85347,880,791
26 de ago. de 202112.9613.1811.6611.8211.82352,163,822
25 de ago. de 202112.6813.0512.0512.9312.93345,659,748
24 de ago. de 202113.8614.1912.4112.6712.67602,734,035
23 de ago. de 202113.5714.1813.3813.8413.84471,344,282
22 de ago. de 202113.6613.8713.0113.5713.57344,303,933
21 de ago. de 202114.1614.2513.4813.6413.64436,101,532
20 de ago. de 202113.3114.1513.1714.1514.15473,473,096
19 de ago. de 202112.9613.3612.1013.3013.30460,033,650
18 de ago. de 202112.4313.6412.4312.9812.98649,590,095
17 de ago. de 202113.2814.0812.2812.4212.42540,498,913
16 de ago. de 202113.7914.8713.0813.3213.32563,265,415
15 de ago. de 202114.1314.1312.9413.7913.79477,530,528
14 de ago. de 202113.9815.1513.7014.1214.121,238,295,154
13 de ago. de 202110.3713.9910.1613.9913.991,042,567,690
12 de ago. de 202110.8011.459.8710.3010.30398,235,082
11 de ago. de 202110.6511.4910.5410.8210.82358,632,795
10 de ago. de 202110.8110.8110.2810.6410.64285,234,943
09 de ago. de 202110.2511.0810.2510.7910.79534,018,702
08 de ago. de 202110.8511.5510.0210.2210.22544,325,316
07 de ago. de 20218.7311.478.5710.8910.891,319,881,472
06 de ago. de 20218.138.947.968.728.72283,364,565
05 de ago. de 20218.008.247.588.148.14186,180,104
04 de ago. de 20217.778.057.468.008.00186,964,928
03 de ago. de 20217.998.087.447.777.77228,196,597
02 de ago. de 20217.358.257.187.987.98322,309,892
01 de ago. de 20217.958.037.277.357.35226,901,422
31 de jul. de 20217.228.437.088.018.01481,795,095
30 de jul. de 20216.777.326.447.227.22200,379,942
29 de jul. de 20216.646.816.456.766.76124,348,802
28 de jul. de 20216.526.706.386.616.61156,869,431
27 de jul. de 20216.326.596.046.516.51181,840,906
26 de jul. de 20216.217.056.186.336.33259,559,772
25 de jul. de 20216.106.215.866.216.21131,884,019
24 de jul. de 20215.876.365.826.116.11160,914,602
23 de jul. de 20215.605.895.475.885.88141,703,004
22 de jul. de 20215.385.675.295.615.61125,400,028
21 de jul. de 20214.995.544.845.375.37142,446,070
*Precio de cierre ajustado para división de acciones.**Precio de cierre ajustado para dividendos y división de acciones.
Cargando más datos...