QTUM
排名 291
Layer 1 blockchain
Qtum
$0.8157
-0.65% 24H
-7.80% 7D
市值
市值
$86.51M
0.00% 占市场
完全稀释
完全稀释
$87.92M
+1.62% 高于市值
成交量，24h
成交量，24h
$2.23M
2.58% 占市值
流通中
流通中
106.10M QTUM
无固定上限
距历史高点
距历史高点
-99.19%
高点于 05 Jan 2018
波动率，30d
波动率，30d
68.5%
由每日波动年化计算
最近 400 条每日观测数据列示如下。下载文件包含我们持有的全部观测记录。 3218 每日存储的观测数据
| 日期 | 价格 | 市值 | 成交量 |
|---|---|---|---|
| 2026-08-31 | $0.8280 | — | — |
| 2026-08-30 | $0.7936 | — | — |
| 2026-08-29 | $0.8190 | — | — |
| 2026-08-28 | $0.8145 | — | — |
| 2026-08-27 | $0.8541 | — | — |
| 2026-08-26 | $0.8961 | — | — |
| 2026-08-25 | $0.8431 | — | — |
| 2026-08-24 | $0.8706 | — | — |
| 2026-08-23 | $0.8833 | — | — |
| 2026-08-22 | $0.8401 | — | — |
| 2026-08-21 | $0.8615 | — | — |
| 2026-08-20 | $0.7979 | — | — |
| 2026-08-19 | $0.7165 | — | — |
| 2026-08-18 | $0.6829 | — | — |
| 2026-08-17 | $0.6822 | — | — |
| 2026-08-16 | $0.6761 | — | — |
| 2026-08-15 | $0.6743 | — | — |
| 2026-08-14 | $0.6828 | — | — |
| 2026-08-13 | $0.6645 | — | — |
| 2026-08-12 | $0.6496 | — | — |
| 2026-08-11 | $0.6332 | — | — |
| 2026-08-10 | $0.6455 | — | — |
| 2026-08-09 | $0.6649 | — | — |
| 2026-08-08 | $0.6636 | — | — |
| 2026-08-07 | $0.6544 | — | — |
| 2026-08-06 | $0.6498 | — | — |
| 2026-08-05 | $0.6427 | — | — |
| 2026-08-04 | $0.6503 | — | — |
| 2026-08-03 | $0.6534 | — | — |
| 2026-08-02 | $0.6516 | — | — |
| 2026-08-01 | $0.6423 | — | — |
| 2026-07-31 | $0.6406 | — | — |
| 2026-07-30 | $0.6415 | — | — |
| 2026-07-29 | $0.6441 | — | — |
| 2026-07-28 | $0.6545 | — | — |
| 2026-07-27 | $0.6476 | — | — |
| 2026-07-26 | $0.6816 | — | — |
| 2026-07-25 | $0.6819 | — | — |
| 2026-07-24 | $0.6806 | — | — |
| 2026-07-23 | $0.7180 | — | — |
| 2026-07-22 | $0.7094 | — | — |
| 2026-07-21 | $0.7085 | — | — |
| 2026-07-20 | $0.7281 | — | — |
| 2026-07-19 | $0.7121 | — | — |
| 2026-07-18 | $0.7004 | — | — |
| 2026-07-17 | $0.6762 | — | — |
| 2026-07-16 | $0.6693 | — | — |
| 2026-07-15 | $0.6893 | — | — |
| 2026-07-14 | $0.6823 | — | — |
| 2026-07-13 | $0.6698 | — | — |
| 2026-07-12 | $0.6921 | — | — |
| 2026-07-11 | $0.6910 | — | — |
| 2026-07-10 | $0.6934 | — | — |
| 2026-07-09 | $0.6917 | — | — |
| 2026-07-08 | $0.7022 | — | — |
| 2026-07-07 | $0.6865 | — | — |
| 2026-07-06 | $0.7092 | — | — |
| 2026-07-05 | $0.7127 | — | — |
| 2026-07-04 | $0.7163 | — | — |
| 2026-07-03 | $0.7153 | — | — |
| 2026-07-02 | $0.6966 | — | — |
| 2026-07-01 | $0.6825 | — | — |
| 2026-06-30 | $0.6721 | — | — |
| 2026-06-29 | $0.6904 | — | — |
| 2026-06-28 | $0.6850 | — | — |
| 2026-06-27 | $0.6748 | — | — |
| 2026-06-26 | $0.6773 | — | — |
| 2026-06-25 | $0.6658 | — | — |
| 2026-06-24 | $0.6772 | — | — |
| 2026-06-23 | $0.6819 | — | — |
| 2026-06-22 | $0.7023 | — | — |
| 2026-06-21 | $0.7163 | — | — |
| 2026-06-20 | $0.7344 | — | — |
| 2026-06-19 | $0.7211 | — | — |
| 2026-06-18 | $0.7147 | — | — |
| 2026-06-17 | $0.7624 | — | — |
| 2026-06-16 | $0.7466 | — | — |
| 2026-06-15 | $0.7609 | — | — |
| 2026-06-14 | $0.7450 | — | — |
| 2026-06-13 | $0.7632 | — | — |
| 2026-06-12 | $0.7120 | — | — |
| 2026-06-11 | $0.7183 | — | — |
| 2026-06-10 | $0.6728 | — | — |
| 2026-06-09 | $0.6993 | — | — |
| 2026-06-08 | $0.7106 | — | — |
| 2026-06-07 | $0.7108 | — | — |
| 2026-06-06 | $0.6851 | — | — |
| 2026-06-05 | $0.6904 | — | — |
| 2026-06-04 | $0.7621 | — | — |
| 2026-06-03 | $0.8105 | — | — |
| 2026-06-02 | $0.8041 | — | — |
| 2026-06-01 | $0.8595 | — | — |
| 2026-05-31 | $0.8684 | — | — |
| 2026-05-30 | $0.8659 | — | — |
| 2026-05-29 | $0.8623 | — | — |
| 2026-05-28 | $0.8716 | — | — |
| 2026-05-27 | $0.8667 | — | — |
| 2026-05-26 | $0.8834 | — | — |
| 2026-05-25 | $0.9052 | — | — |
| 2026-05-24 | $0.8880 | — | — |
| 2026-05-23 | $0.9315 | — | — |
| 2026-05-22 | $0.9043 | — | — |
| 2026-05-21 | $0.9229 | — | — |
| 2026-05-20 | $0.8932 | — | — |
| 2026-05-19 | $0.8797 | — | — |
| 2026-05-18 | $0.8954 | — | — |
| 2026-05-17 | $0.8730 | — | — |
| 2026-05-16 | $0.9106 | — | — |
| 2026-05-15 | $0.9307 | — | — |
| 2026-05-14 | $0.9856 | — | — |
| 2026-05-13 | $0.9851 | — | — |
| 2026-05-12 | $1.02 | — | — |
| 2026-05-11 | $1.03 | — | — |
| 2026-05-10 | $1.05 | — | — |
| 2026-05-09 | $0.9679 | — | — |
| 2026-05-08 | $0.9677 | — | — |
| 2026-05-07 | $0.9198 | — | — |
| 2026-05-06 | $0.9216 | — | — |
| 2026-05-05 | $0.8951 | — | — |
| 2026-05-04 | $0.8740 | — | — |
| 2026-05-03 | $0.8704 | — | — |
| 2026-05-02 | $0.8802 | — | — |
| 2026-05-01 | $0.8735 | — | — |
| 2026-04-30 | $0.8614 | — | — |
| 2026-04-29 | $0.8743 | — | — |
| 2026-04-28 | $0.8924 | — | — |
| 2026-04-27 | $0.8863 | — | — |
| 2026-04-26 | $0.9071 | — | — |
| 2026-04-25 | $0.8954 | — | — |
| 2026-04-24 | $0.9037 | — | — |
| 2026-04-23 | $0.8982 | — | — |
| 2026-04-22 | $0.9022 | — | — |
| 2026-04-21 | $0.9049 | — | — |
| 2026-04-20 | $0.9151 | — | — |
| 2026-04-19 | $0.8858 | — | — |
| 2026-04-18 | $0.9204 | — | — |
| 2026-04-17 | $0.9590 | — | — |
| 2026-04-16 | $0.9474 | — | — |
| 2026-04-15 | $0.9132 | — | — |
| 2026-04-14 | $0.8997 | — | — |
| 2026-04-13 | $0.9025 | — | — |
| 2026-04-12 | $0.8808 | — | — |
| 2026-04-11 | $0.9112 | — | — |
| 2026-04-10 | $0.9149 | — | — |
| 2026-04-09 | $0.9223 | — | — |
| 2026-04-08 | $0.9136 | — | — |
| 2026-04-07 | $0.9551 | — | — |
| 2026-04-06 | $0.9314 | — | — |
| 2026-04-05 | $0.9680 | — | — |
| 2026-04-04 | $0.9617 | — | — |
| 2026-04-03 | $0.9768 | — | — |
| 2026-04-02 | $0.8783 | — | — |
| 2026-04-01 | $0.9381 | — | — |
| 2026-03-31 | $0.8901 | — | — |
| 2026-03-30 | $0.8096 | — | — |
| 2026-03-29 | $0.7958 | — | — |
| 2026-03-28 | $0.8180 | — | — |
| 2026-03-27 | $0.8190 | — | — |
| 2026-03-26 | $0.8498 | — | — |
| 2026-03-25 | $0.9083 | — | — |
| 2026-03-24 | $0.9296 | — | — |
| 2026-03-23 | $0.8875 | — | — |
| 2026-03-22 | $0.8471 | — | — |
| 2026-03-21 | $0.8471 | — | — |
| 2026-03-20 | $0.8790 | — | — |
| 2026-03-19 | $0.8782 | — | — |
| 2026-03-18 | $0.8942 | — | — |
| 2026-03-17 | $0.9475 | — | — |
| 2026-03-16 | $0.9522 | — | — |
| 2026-03-15 | $0.9366 | — | — |
| 2026-03-14 | $0.8813 | — | — |
| 2026-03-13 | $0.9099 | — | — |
| 2026-03-12 | $0.8758 | — | — |
| 2026-03-11 | $0.8941 | — | — |
| 2026-03-10 | $0.8791 | — | — |
| 2026-03-09 | $0.8678 | — | — |
| 2026-03-08 | $0.8493 | — | — |
| 2026-03-07 | $0.8631 | — | — |
| 2026-03-06 | $0.8930 | — | — |
| 2026-03-05 | $0.9332 | — | — |
| 2026-03-04 | $0.9418 | — | — |
| 2026-03-03 | $0.9131 | — | — |
| 2026-03-02 | $0.9321 | — | — |
| 2026-03-01 | $0.8938 | — | — |
| 2026-02-28 | $0.9125 | — | — |
| 2026-02-27 | $0.9110 | — | — |
| 2026-02-26 | $0.9288 | — | — |
| 2026-02-25 | $0.9534 | — | — |
| 2026-02-24 | $0.8717 | — | — |
| 2026-02-23 | $0.8845 | — | — |
| 2026-02-22 | $0.9111 | — | — |
| 2026-02-21 | $0.9497 | — | — |
| 2026-02-20 | $0.9526 | — | — |
| 2026-02-19 | $0.9321 | — | — |
| 2026-02-18 | $0.9475 | — | — |
| 2026-02-17 | $0.9703 | — | — |
| 2026-02-16 | $0.9875 | — | — |
| 2026-02-15 | $0.9835 | — | — |
| 2026-02-14 | $1.02 | — | — |
| 2026-02-13 | $0.9940 | — | — |
| 2026-02-12 | $0.9499 | — | — |
| 2026-02-11 | $0.9130 | — | — |
| 2026-02-10 | $0.8981 | — | — |
| 2026-02-09 | $0.9388 | — | — |
| 2026-02-08 | $0.9224 | — | — |
| 2026-02-07 | $0.9411 | — | — |
| 2026-02-06 | $0.9470 | — | — |
| 2026-02-05 | $0.8795 | — | — |
| 2026-02-04 | $1.04 | — | — |
| 2026-02-03 | $1.07 | — | — |
| 2026-02-02 | $1.10 | — | — |
| 2026-02-01 | $1.08 | — | — |
| 2026-01-31 | $1.06 | — | — |
| 2026-01-30 | $1.14 | — | — |
| 2026-01-29 | $1.17 | — | — |
| 2026-01-28 | $1.25 | — | — |
| 2026-01-27 | $1.28 | — | — |
| 2026-01-26 | $1.26 | — | — |
| 2026-01-25 | $1.22 | — | — |
| 2026-01-24 | $1.28 | — | — |
| 2026-01-23 | $1.28 | — | — |
| 2026-01-22 | $1.29 | — | — |
| 2026-01-21 | $1.33 | — | — |
| 2026-01-20 | $1.30 | — | — |
| 2026-01-19 | $1.37 | — | — |
| 2026-01-18 | $1.40 | — | — |
| 2026-01-17 | $1.48 | — | — |
| 2026-01-16 | $1.45 | — | — |
| 2026-01-15 | $1.43 | — | — |
| 2026-01-14 | $1.57 | — | — |
| 2026-01-13 | $1.47 | — | — |
| 2026-01-12 | $1.39 | — | — |
| 2026-01-11 | $1.44 | — | — |
| 2026-01-10 | $1.49 | — | — |
| 2026-01-09 | $1.49 | — | — |
| 2026-01-08 | $1.48 | — | — |
| 2026-01-07 | $1.46 | — | — |
| 2026-01-06 | $1.52 | — | — |
| 2026-01-05 | $1.46 | — | — |
| 2026-01-04 | $1.39 | — | — |
| 2026-01-03 | $1.37 | — | — |
| 2026-01-02 | $1.38 | — | — |
| 2026-01-01 | $1.34 | — | — |
| 2025-12-31 | $1.34 | — | — |
| 2025-12-30 | $1.28 | — | — |
| 2025-12-29 | $1.29 | — | — |
| 2025-12-28 | $1.27 | — | — |
| 2025-12-27 | $1.30 | — | — |
| 2025-12-26 | $1.20 | — | — |
| 2025-12-25 | $1.21 | — | — |
| 2025-12-24 | $1.25 | — | — |
| 2025-12-23 | $1.26 | — | — |
| 2025-12-22 | $1.25 | — | — |
| 2025-12-21 | $1.25 | — | — |
| 2025-12-20 | $1.29 | — | — |
| 2025-12-19 | $1.31 | — | — |
| 2025-12-18 | $1.23 | — | — |
| 2025-12-17 | $1.28 | — | — |
| 2025-12-16 | $1.36 | — | — |
| 2025-12-15 | $1.37 | — | — |
| 2025-12-14 | $1.42 | — | — |
| 2025-12-13 | $1.52 | — | — |
| 2025-12-12 | $1.40 | — | — |
| 2025-12-11 | $1.44 | — | — |
| 2025-12-10 | $1.48 | — | — |
| 2025-12-09 | $1.51 | — | — |
| 2025-12-08 | $1.45 | — | — |
| 2025-12-07 | $1.41 | — | — |
| 2025-12-06 | $1.43 | — | — |
| 2025-12-05 | $1.43 | — | — |
| 2025-12-04 | $1.49 | — | — |
| 2025-12-03 | $1.57 | — | — |
| 2025-12-02 | $1.52 | — | — |
| 2025-12-01 | $1.41 | — | — |
| 2025-11-30 | $1.54 | — | — |
| 2025-11-29 | $1.59 | — | — |
| 2025-11-28 | $1.62 | — | — |
| 2025-11-27 | $1.60 | — | — |
| 2025-11-26 | $1.60 | — | — |
| 2025-11-25 | $1.61 | — | — |
| 2025-11-24 | $1.58 | — | — |
| 2025-11-23 | $1.53 | — | — |
| 2025-11-22 | $1.54 | — | — |
| 2025-11-21 | $1.54 | — | — |
| 2025-11-20 | $1.60 | — | — |
| 2025-11-19 | $1.68 | — | — |
| 2025-11-18 | $1.74 | — | — |
| 2025-11-17 | $1.69 | — | — |
| 2025-11-16 | $1.72 | — | — |
| 2025-11-15 | $1.75 | — | — |
| 2025-11-14 | $1.73 | — | — |
| 2025-11-13 | $1.76 | — | — |
| 2025-11-12 | $1.86 | — | — |
| 2025-11-11 | $1.85 | — | — |
| 2025-11-10 | $1.97 | — | — |
| 2025-11-09 | $1.92 | — | — |
| 2025-11-08 | $1.94 | — | — |
| 2025-11-07 | $1.98 | — | — |
| 2025-11-06 | $1.74 | — | — |
| 2025-11-05 | $1.77 | — | — |
| 2025-11-04 | $1.69 | — | — |
| 2025-11-03 | $1.70 | — | — |
| 2025-11-02 | $1.90 | — | — |
| 2025-11-01 | $1.92 | — | — |
| 2025-10-31 | $1.86 | — | — |
| 2025-10-30 | $1.81 | — | — |
| 2025-10-29 | $1.96 | — | — |
| 2025-10-28 | $1.97 | — | — |
| 2025-10-27 | $2.01 | — | — |
| 2025-10-26 | $2.06 | — | — |
| 2025-10-25 | $2.00 | — | — |
| 2025-10-24 | $2.00 | — | — |
| 2025-10-23 | $1.96 | — | — |
| 2025-10-22 | $1.90 | — | — |
| 2025-10-21 | $1.96 | — | — |
| 2025-10-20 | $2.00 | — | — |
| 2025-10-19 | $1.98 | — | — |
| 2025-10-18 | $1.96 | — | — |
| 2025-10-17 | $1.91 | — | — |
| 2025-10-16 | $1.94 | — | — |
| 2025-10-15 | $1.99 | — | — |
| 2025-10-14 | $2.09 | — | — |
| 2025-10-13 | $2.15 | — | — |
| 2025-10-12 | $2.08 | — | — |
| 2025-10-11 | $1.87 | — | — |
| 2025-10-10 | $1.81 | — | — |
| 2025-10-09 | $2.42 | — | — |
| 2025-10-08 | $2.36 | — | — |
| 2025-10-07 | $2.12 | — | — |
| 2025-10-06 | $2.25 | — | — |
| 2025-10-05 | $2.20 | — | — |
| 2025-10-04 | $2.21 | — | — |
| 2025-10-03 | $2.29 | — | — |
| 2025-10-02 | $2.27 | — | — |
| 2025-10-01 | $2.25 | — | — |
| 2025-09-30 | $2.12 | — | — |
| 2025-09-29 | $2.17 | — | — |
| 2025-09-28 | $2.17 | — | — |
| 2025-09-27 | $2.14 | — | — |
| 2025-09-26 | $2.19 | — | — |
| 2025-09-25 | $2.05 | — | — |
| 2025-09-24 | $2.24 | — | — |
| 2025-09-23 | $2.16 | — | — |
| 2025-09-22 | $2.16 | — | — |
| 2025-09-21 | $2.35 | — | — |
| 2025-09-20 | $2.39 | — | — |
| 2025-09-19 | $2.40 | — | — |
| 2025-09-18 | $2.49 | — | — |
| 2025-09-17 | $2.48 | — | — |
| 2025-09-16 | $2.44 | — | — |
| 2025-09-15 | $2.43 | — | — |
| 2025-09-14 | $2.52 | — | — |
| 2025-09-13 | $2.63 | — | — |
| 2025-09-12 | $2.63 | — | — |
| 2025-09-11 | $2.60 | — | — |
| 2025-09-10 | $2.59 | — | — |
| 2025-09-09 | $2.63 | — | — |
| 2025-09-08 | $2.70 | — | — |
| 2025-09-07 | $2.70 | — | — |
| 2025-09-06 | $2.70 | — | — |
| 2025-09-05 | $2.73 | — | — |
| 2025-09-04 | $2.75 | — | — |
| 2025-09-03 | $2.66 | — | — |
| 2025-09-02 | $2.65 | — | — |
| 2025-09-01 | $2.59 | — | — |
| 2025-08-31 | $2.71 | — | — |
| 2025-08-30 | $2.96 | — | — |
| 2025-08-29 | $2.69 | — | — |
| 2025-08-28 | $2.81 | — | — |
| 2025-08-27 | $2.98 | — | — |
| 2025-08-26 | $2.95 | — | — |
| 2025-08-25 | $3.09 | — | — |
| 2025-08-24 | $3.10 | — | — |
| 2025-08-23 | $2.55 | — | — |
| 2025-08-22 | $2.37 | — | — |
| 2025-08-21 | $2.31 | — | — |
| 2025-08-20 | $2.12 | — | — |
| 2025-08-19 | $1.98 | — | — |
| 2025-08-18 | $2.08 | — | — |
| 2025-08-17 | $2.16 | — | — |
| 2025-08-16 | $2.18 | — | — |
| 2025-08-15 | $2.07 | — | — |
| 2025-08-14 | $2.11 | — | — |
| 2025-08-13 | $2.29 | — | — |
| 2025-08-12 | $2.22 | — | — |
| 2025-08-11 | $2.09 | — | — |
| 2025-08-10 | $2.18 | — | — |
| 2025-08-09 | $2.23 | — | — |
| 2025-08-08 | $2.19 | — | — |
| 2025-08-07 | $2.14 | — | — |
| 2025-08-06 | $2.10 | — | — |
| 2025-08-05 | $2.05 | — | — |
| 2025-08-04 | $2.13 | — | — |
| 2025-08-03 | $2.05 | — | — |
| 2025-08-02 | $2.01 | — | — |
| 2025-08-01 | $2.04 | — | — |
| 2025-07-31 | $2.10 | — | — |
| 2025-07-30 | $2.17 | — | — |
| 2025-07-29 | $2.21 | — | — |
| 2025-07-28 | $2.22 | — | — |