Qtum QTUM
$0,9869-0,02 (-1,67 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $0,98 | -1,82 % | $1,00 | $1,01 | $0,98 | 7,68M |
| 2026-09-30 | $1,00 | +3,14 % | $0,97 | $1,03 | $0,97 | 7,46M |
| 2026-09-29 | $0,97 | -1,22 % | $0,98 | $1,00 | $0,96 | 6,27M |
| 2026-09-28 | $0,98 | -4,24 % | $1,03 | $1,03 | $0,95 | 8,25M |
| 2026-09-27 | $1,03 | -0,45 % | $1,03 | $1,03 | $1,01 | 5,28M |
| 2026-09-26 | $1,03 | -1,78 % | $1,05 | $1,08 | $1,01 | 6,75M |
| 2026-09-25 | $1,05 | +4,94 % | $1,00 | $1,06 | $1,00 | 10,89M |
| 2026-09-24 | $1,00 | +4,62 % | $0,96 | $1,01 | $0,94 | 7,64M |
| 2026-09-23 | $0,96 | -5,46 % | $1,01 | $1,04 | $0,95 | 9,79M |
| 2026-09-22 | $1,01 | +1,89 % | $0,99 | $1,01 | $0,97 | 8,45M |
| 2026-09-21 | $0,99 | +4,37 % | $0,95 | $0,99 | $0,94 | 11,04M |
| 2026-09-20 | $0,95 | -0,34 % | $0,95 | $0,97 | $0,93 | 5,27M |
| 2026-09-19 | $0,95 | +0,42 % | $0,95 | $0,97 | $0,93 | 5,51M |
| 2026-09-18 | $0,95 | +9,04 % | $0,87 | $0,96 | $0,87 | 9,91M |
| 2026-09-17 | $0,87 | -0,56 % | $0,88 | $0,88 | $0,86 | 4,97M |
| 2026-09-16 | $0,88 | +1,90 % | $0,86 | $0,88 | $0,84 | 6,13M |
| 2026-09-15 | $0,86 | -6,93 % | $0,92 | $0,94 | $0,85 | 8,32M |
| 2026-09-14 | $0,92 | -4,12 % | $0,96 | $0,97 | $0,92 | 7,58M |
| 2026-09-13 | $0,96 | +3,72 % | $0,93 | $1,00 | $0,93 | 10,98M |
| 2026-09-12 | $0,93 | +6,33 % | $0,87 | $0,93 | $0,87 | 4,73M |
| 2026-09-11 | $0,87 | +2,20 % | $0,86 | $0,89 | $0,85 | 8,28M |
| 2026-09-10 | $0,86 | -3,67 % | $0,89 | $0,89 | $0,86 | 6,23M |
| 2026-09-09 | $0,89 | +0,05 % | $0,89 | $0,93 | $0,87 | 8,29M |
| 2026-09-08 | $0,89 | +1,07 % | $0,88 | $0,91 | $0,88 | 6,18M |
| 2026-09-07 | $0,88 | -0,53 % | $0,88 | $0,89 | $0,87 | 4,87M |
| 2026-09-06 | $0,88 | +1,43 % | $0,87 | $0,88 | $0,87 | 4,13M |
| 2026-09-05 | $0,87 | +0,98 % | $0,86 | $0,87 | $0,86 | 3,64M |
| 2026-09-04 | $0,86 | +0,62 % | $0,86 | $0,87 | $0,84 | 8,54M |
| 2026-09-03 | $0,86 | +5,22 % | $0,81 | $0,87 | $0,81 | 7,82M |
| 2026-09-02 | $0,81 | -1,26 % | $0,82 | $0,83 | $0,81 | 5,34M |
| 2026-09-01 | $0,82 | +0,37 % | $0,82 | $0,84 | $0,81 | 6,41M |
| 2026-08-31 | $0,82 | +3,53 % | $0,79 | $0,83 | $0,79 | 6,24M |
| 2026-08-30 | $0,79 | -3,52 % | $0,82 | $0,82 | $0,79 | 4,82M |
| 2026-08-29 | $0,82 | +0,68 % | $0,82 | $0,85 | $0,82 | 3,85M |
| 2026-08-28 | $0,82 | -4,31 % | $0,85 | $0,86 | $0,81 | 7,36M |
| 2026-08-27 | $0,85 | -4,75 % | $0,90 | $0,92 | $0,85 | 8,49M |
| 2026-08-26 | $0,90 | +5,83 % | $0,85 | $0,90 | $0,84 | 7,57M |
| 2026-08-25 | $0,85 | -2,94 % | $0,87 | $0,89 | $0,84 | 7,93M |
| 2026-08-24 | $0,87 | -1,07 % | $0,88 | $0,89 | $0,86 | 9,32M |
| 2026-08-23 | $0,88 | +4,86 % | $0,84 | $0,90 | $0,81 | 6,43M |
| 2026-08-22 | $0,84 | -2,76 % | $0,86 | $0,92 | $0,83 | 13,48M |
| 2026-08-21 | $0,86 | +8,52 % | $0,80 | $0,86 | $0,80 | 16,12M |
| 2026-08-20 | $0,80 | +11,13 % | $0,72 | $0,82 | $0,72 | 13,56M |
| 2026-08-19 | $0,72 | +5,01 % | $0,68 | $0,73 | $0,68 | 8,13M |
| 2026-08-18 | $0,68 | +0,17 % | $0,68 | $0,70 | $0,68 | 4,13M |
| 2026-08-17 | $0,68 | +0,82 % | $0,68 | $0,69 | $0,68 | 3,97M |
| 2026-08-16 | $0,68 | +0,19 % | $0,67 | $0,69 | $0,67 | 2,14M |
| 2026-08-15 | $0,67 | -1,42 % | $0,68 | $0,69 | $0,67 | 2,84M |
| 2026-08-14 | $0,68 | +2,86 % | $0,67 | $0,70 | $0,66 | 5,89M |
| 2026-08-13 | $0,67 | +2,09 % | $0,65 | $0,68 | $0,65 | 5,29M |
| 2026-08-12 | $0,65 | +2,90 % | $0,63 | $0,66 | $0,63 | 8,20M |
| 2026-08-11 | $0,63 | -1,90 % | $0,65 | $0,65 | $0,63 | 3,65M |
| 2026-08-10 | $0,65 | -3,09 % | $0,67 | $0,67 | $0,64 | 3,81M |
| 2026-08-09 | $0,67 | +0,27 % | $0,66 | $0,68 | $0,66 | 2,71M |
| 2026-08-08 | $0,66 | +1,62 % | $0,65 | $0,66 | $0,65 | 2,46M |
| 2026-08-07 | $0,65 | +1,06 % | $0,65 | $0,65 | $0,64 | 3,71M |
| 2026-08-06 | $0,65 | +0,60 % | $0,64 | $0,66 | $0,64 | 3,63M |
| 2026-08-05 | $0,64 | -1,00 % | $0,65 | $0,65 | $0,64 | 4,45M |
| 2026-08-04 | $0,65 | +0,31 % | $0,65 | $0,65 | $0,65 | 3,93M |
| 2026-08-03 | $0,65 | -0,43 % | $0,65 | $0,65 | $0,64 | 5,98M |
| 2026-08-02 | $0,65 | +0,78 % | $0,65 | $0,65 | $0,64 | 3,24M |
| 2026-08-01 | $0,65 | +0,77 % | $0,64 | $0,66 | $0,64 | 3,77M |
| 2026-07-31 | $0,64 | -0,37 % | $0,64 | $0,65 | $0,64 | 6,62M |
| 2026-07-30 | $0,64 | -0,10 % | $0,64 | $0,65 | $0,64 | 5,76M |
| 2026-07-29 | $0,64 | -1,92 % | $0,66 | $0,66 | $0,64 | 6,90M |
| 2026-07-28 | $0,66 | +1,28 % | $0,65 | $0,66 | $0,64 | 6,51M |
| 2026-07-27 | $0,65 | -4,89 % | $0,68 | $0,69 | $0,64 | 9,05M |
| 2026-07-26 | $0,68 | -0,04 % | $0,68 | $0,69 | $0,68 | 6,63M |
| 2026-07-25 | $0,68 | +0,11 % | $0,68 | $0,69 | $0,68 | 4,79M |
| 2026-07-24 | $0,68 | -4,94 % | $0,72 | $0,72 | $0,68 | 10,63M |
| 2026-07-23 | $0,72 | +0,51 % | $0,71 | $0,74 | $0,70 | 16,19M |
| 2026-07-22 | $0,71 | +0,41 % | $0,71 | $0,71 | $0,70 | 6,98M |
| 2026-07-21 | $0,71 | -0,09 % | $0,71 | $0,71 | $0,70 | 7,90M |
| 2026-07-20 | $0,71 | -0,36 % | $0,71 | $0,73 | $0,69 | 8,51M |
| 2026-07-19 | $0,71 | +1,70 % | $0,70 | $0,74 | $0,69 | 18,12M |
| 2026-07-18 | $0,70 | +3,56 % | $0,68 | $0,72 | $0,67 | 13,33M |
| 2026-07-17 | $0,68 | +1,05 % | $0,67 | $0,68 | $0,67 | 6,16M |
| 2026-07-16 | $0,67 | -2,51 % | $0,69 | $0,69 | $0,67 | 6,95M |
| 2026-07-15 | $0,69 | +0,38 % | $0,68 | $0,70 | $0,68 | 5,92M |
| 2026-07-14 | $0,68 | +2,13 % | $0,67 | $0,69 | $0,67 | 7,85M |
| 2026-07-13 | $0,67 | -1,78 % | $0,68 | $0,69 | $0,66 | 7,28M |
| 2026-07-12 | $0,68 | -0,93 % | $0,69 | $0,70 | $0,68 | 4,41M |
| 2026-07-11 | $0,69 | -0,59 % | $0,69 | $0,71 | $0,69 | 5,19M |
| 2026-07-10 | $0,69 | +0,11 % | $0,69 | $0,70 | $0,69 | 6,89M |
| 2026-07-09 | $0,69 | -1,36 % | $0,70 | $0,72 | $0,69 | 10,07M |
| 2026-07-08 | $0,70 | +2,20 % | $0,69 | $0,70 | $0,67 | 7,75M |
| 2026-07-07 | $0,69 | -3,13 % | $0,71 | $0,71 | $0,69 | 8,62M |
| 2026-07-06 | $0,71 | -0,52 % | $0,71 | $0,72 | $0,69 | 10,06M |
| 2026-07-05 | $0,71 | -0,40 % | $0,72 | $0,72 | $0,70 | 5,21M |
| 2026-07-04 | $0,72 | +0,29 % | $0,71 | $0,73 | $0,71 | 5,40M |