Qtum QTUM
$0,9885-0,00 (-%0,17)
Piyasa açık· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | $0,98 | -%2,59 | $1,00 | $1,01 | $0,97 | 6,09M |
| 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 |