U.S. markets closed

Qtum USD (QTUM-USD)

CCC - CoinMarketCap. Divisa en USD.
Añadir a la lista de seguimiento
9.7312-0.0478 (-0.49%)
A partir del 6:27p.m. BST. Mercado abierto.
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USD
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
25 de sep. de 20219.948510.04409.47739.73129.7312223,759,232
24 de sep. de 202110.982410.99909.28179.95869.9586304,808,667
23 de sep. de 202110.815510.968910.341010.968910.9689234,759,628
22 de sep. de 20219.329910.87569.045210.793510.7935314,359,657
21 de sep. de 202110.402410.70319.16279.32189.3218316,000,778
20 de sep. de 202112.172912.18669.991110.341510.3415373,211,216
19 de sep. de 202112.547512.585712.034912.177012.1770190,113,090
18 de sep. de 202112.506912.825112.300912.561612.5616221,502,168
17 de sep. de 202112.689313.066712.318412.501812.5018332,701,582
16 de sep. de 202113.034313.174812.508012.704712.7047256,378,501
15 de sep. de 202112.852013.096012.501813.050113.0501224,379,017
14 de sep. de 202112.511012.852812.344512.852812.8528259,456,837
13 de sep. de 202113.427913.737611.851112.518512.5185414,858,278
12 de sep. de 202112.834913.797212.414813.427813.4278350,065,123
11 de sep. de 202112.777913.322012.633112.812312.8123371,085,129
10 de sep. de 202113.352014.400112.257812.779612.7796567,932,727
09 de sep. de 202112.878014.215712.004613.355213.3552669,601,632
08 de sep. de 202112.503112.891010.996612.446912.4469633,631,131
07 de sep. de 202115.609716.234910.633112.492912.49291,013,586,251
06 de sep. de 202116.125616.997815.323515.638015.6380850,816,556
05 de sep. de 202114.143716.560913.943016.123216.12321,124,375,780
04 de sep. de 202113.585014.534713.420214.140414.1404480,302,738
03 de sep. de 202113.258813.986512.870913.595613.5956410,635,601
02 de sep. de 202113.225913.758212.972513.268513.2685375,578,027
01 de sep. de 202112.429313.269812.086113.242913.2429348,168,762
31 de ago. de 202112.224112.769411.950112.442812.4428285,550,512
30 de ago. de 202112.954012.959212.110212.193212.1932288,695,982
29 de ago. de 202112.603113.721412.566612.959512.9595506,733,164
28 de ago. de 202112.874313.043512.339112.598812.5988267,385,072
27 de ago. de 202111.835312.910411.311112.848612.8486347,880,791
26 de ago. de 202112.959113.175511.655611.819611.8196352,163,822
25 de ago. de 202112.684813.047612.054312.932612.9326345,659,748
24 de ago. de 202113.859814.188712.407412.672212.6722602,734,035
23 de ago. de 202113.572214.177713.381513.842513.8425471,344,282
22 de ago. de 202113.655613.873213.011713.570813.5708344,303,933
21 de ago. de 202114.160314.253113.482413.640513.6405436,101,532
20 de ago. de 202113.305614.145613.174114.145614.1456473,473,096
19 de ago. de 202112.960313.355512.101113.304413.3044460,033,650
18 de ago. de 202112.425613.639012.425612.977712.9777649,590,095
17 de ago. de 202113.278814.081812.277712.420512.4205540,498,913
16 de ago. de 202113.788114.874813.083513.323013.3230563,265,415
15 de ago. de 202114.127414.127412.944313.787713.7877477,530,528
14 de ago. de 202113.981315.148913.701314.122014.12201,238,295,154
13 de ago. de 202110.365613.990910.158113.990913.99091,042,567,690
12 de ago. de 202110.804711.45129.866110.303010.3030398,235,082
11 de ago. de 202110.647511.487810.541510.820610.8206358,632,795
10 de ago. de 202110.814510.814510.275510.638410.6384285,234,943
09 de ago. de 202110.249211.084710.249210.791910.7919534,018,702
08 de ago. de 202110.848111.552710.020610.215110.2151544,325,316
07 de ago. de 20218.730111.47378.574310.893210.89321,319,881,472
06 de ago. de 20218.13488.94277.96058.71968.7196283,364,565
05 de ago. de 20217.99518.23947.58268.13898.1389186,180,104
04 de ago. de 20217.77288.04807.45597.99877.9987186,964,928
03 de ago. de 20217.99308.08197.43567.77397.7739228,196,597
02 de ago. de 20217.35128.24577.18307.97987.9798322,309,892
01 de ago. de 20217.95118.03157.26527.34547.3454226,901,422
31 de jul. de 20217.22468.42877.08448.01308.0130481,795,095
30 de jul. de 20216.76847.31716.44357.22087.2208200,379,942
29 de jul. de 20216.63726.81126.44806.76186.7618124,348,802
28 de jul. de 20216.52066.70006.38396.61206.6120156,869,431
27 de jul. de 20216.31946.59286.03876.51036.5103181,840,906
26 de jul. de 20216.21117.04536.18356.33066.3306259,559,772
25 de jul. de 20216.10016.20905.86016.20856.2085131,884,019
24 de jul. de 20215.87396.36095.81826.10756.1075160,914,602
23 de jul. de 20215.60455.88755.46875.87575.8757141,703,004
22 de jul. de 20215.38275.67365.28645.60935.6093125,400,028
21 de jul. de 20214.99115.54174.84055.37265.3726142,446,070
20 de jul. de 20215.32135.43464.84324.99284.9928137,058,304
19 de jul. de 20215.68105.72585.26775.31105.3110115,660,815
18 de jul. de 20215.57395.85875.56025.68625.6862121,224,864
17 de jul. de 20215.53775.69455.42855.56935.5693127,445,910
16 de jul. de 20215.91946.06305.52445.54595.5459147,839,936
15 de jul. de 20216.20706.32455.80475.91045.9104129,510,039
14 de jul. de 20216.21566.32655.83126.20296.2029134,309,354
13 de jul. de 20216.57236.59686.16946.21116.2111164,462,055
12 de jul. de 20216.69956.89756.43286.57406.5740242,212,744
11 de jul. de 20216.64316.79706.46266.69806.6980228,372,159
10 de jul. de 20216.78386.90476.46666.64166.6416227,601,391
09 de jul. de 20216.49536.95776.11346.77266.7726321,096,452
08 de jul. de 20217.08717.10136.41626.50646.5064294,961,096
07 de jul. de 20217.17377.35197.03787.06327.0632266,612,329
06 de jul. de 20216.96287.37656.95887.17167.1716269,736,428
05 de jul. de 20217.39797.39796.82646.96106.9610243,305,198
04 de jul. de 20217.24757.69167.05497.39237.3923306,288,200
03 de jul. de 20217.06797.43516.95457.24307.2430273,209,415
02 de jul. de 20217.09417.26476.66357.07327.0732208,631,127
01 de jul. de 20217.67227.67226.84277.11187.1118266,120,250
30 de jun. de 20217.56367.94276.82987.68017.6801450,784,221
29 de jun. de 20216.31117.65616.30707.53297.5329333,787,623
28 de jun. de 20216.15266.43066.00346.30746.3074187,406,859
27 de jun. de 20215.82686.25695.70716.15016.1501226,876,548
26 de jun. de 20215.53555.85755.25705.81735.8173235,906,206
25 de jun. de 20216.17296.50595.42535.53715.5371247,541,730
24 de jun. de 20215.89856.24605.53476.16116.1611227,047,488
23 de jun. de 20214.99336.03714.78605.75235.7523312,744,384
22 de jun. de 20215.47705.88934.45934.99064.9906363,350,171
21 de jun. de 20217.55687.60515.40705.47975.4797315,431,417
20 de jun. de 20217.70057.70056.92517.57677.5767224,785,648
19 de jun. de 20218.04008.10697.67987.71297.7129182,824,127
18 de jun. de 20218.64508.64507.80208.03818.0381204,595,890
*Precio de cierre ajustado para división de acciones.**Precio de cierre ajustado para dividendos y división de acciones.
Cargando más datos...