23 février 2019
  • Home
  • Qtum (QTUM) / USD live | Cours en temps réel sur trader-crypto-monnaie.fr

Qtum (QTUM) / USD live | Cours en temps réel sur trader-crypto-monnaie.fr

Qtum live est de $2.35 avec un volume de $209.94M. Qtum à une variation de 10.24% en haut sur les dernières 24h. Tous les cours en live de toutes les crypto monnaies sont disponibles sur trader-crypto-monnaie.fr. Tradez toutes les crypto monnaies en un seul clic.


  • QTUM
    Qtum(QTUM)
  • Prix
    $2.35
  • 1h%
    -0.91%
  • 24h%
    10.24%
  • 7d%
    20.94%
  • Capitalisation boursière
    $209.94M
  • Le volume
    $480.46M
  • Approvisionnement disponible
    89.28M QTUM
  • Rang
    28

Je m’inscris pour trader

Historique des cours

Date Prix Le volume Capitalisation boursière
23/02/2018 $27.081 $119.16M $2.00B
24/02/2018 $26.0181 $105.02M $1.92B
25/02/2018 $25.9844 $69.60M $1.92B
26/02/2018 $29.0283 $258.59M $2.15B
27/02/2018 $28.2768 $152.33M $2.09B
28/02/2018 $26.6824 $96.56M $1.97B
01/03/2018 $26.6743 $91.48M $1.97B
02/03/2018 $26.2544 $71.12M $1.94B
03/03/2018 $25.8248 $74.37M $1.91B
04/03/2018 $25.8563 $61.94M $1.91B
05/03/2018 $26.9157 $109.17M $1.99B
06/03/2018 $25.2917 $95.81M $1.87B
07/03/2018 $22.073 $114.53M $1.63B
08/03/2018 $19.9773 $151.89M $1.48B
09/03/2018 $19.3623 $169.95M $1.43B
10/03/2018 $18.3789 $120.41M $1.36B
11/03/2018 $19.8474 $116.59M $1.47B
12/03/2018 $18.2685 $121.01M $1.35B
13/03/2018 $18.2154 $102.95M $1.35B
14/03/2018 $16.1412 $97.61M $1.19B
15/03/2018 $15.8764 $132.65M $1.17B
16/03/2018 $15.2782 $107.49M $1.13B
17/03/2018 $13.8193 $99.69M $1.02B
18/03/2018 $13.1197 $127.20M $970.31M
19/03/2018 $19.9911 $387.77M $1.48B
20/03/2018 $20.7444 $728.16M $1.53B
21/03/2018 $19.0814 $293.51M $1.69B
22/03/2018 $19.5445 $259.24M $1.73B
23/03/2018 $18.251 $199.62M $1.61B
24/03/2018 $18.1268 $207.91M $1.60B
25/03/2018 $17.9987 $191.78M $1.59B
26/03/2018 $16.2986 $243.77M $1.44B
27/03/2018 $15.7507 $176.80M $1.39B
28/03/2018 $15.7418 $114.32M $1.39B
29/03/2018 $14.3252 $109.54M $1.27B
30/03/2018 $14.5376 $122.22M $1.29B
31/03/2018 $14.237 $88.01M $1.26B
01/04/2018 $13.6902 $92.04M $1.21B
02/04/2018 $14.2707 $118.00M $1.26B
03/04/2018 $15.0618 $123.31M $1.33B
04/04/2018 $13.7101 $95.63M $1.21B
05/04/2018 $13.303 $96.39M $1.18B
06/04/2018 $12.8755 $80.24M $1.14B
07/04/2018 $13.3582 $83.39M $1.18B
08/04/2018 $13.489 $74.20M $1.19B
09/04/2018 $13.363 $125.34M $1.18B
10/04/2018 $13.5519 $89.59M $1.20B
11/04/2018 $14.1632 $122.02M $1.25B
12/04/2018 $15.7861 $214.89M $1.40B
13/04/2018 $15.6358 $313.88M $1.38B
14/04/2018 $15.9982 $235.35M $1.42B
15/04/2018 $16.63 $161.26M $1.47B
16/04/2018 $15.9434 $201.52M $1.41B
17/04/2018 $16.3773 $191.95M $1.45B
18/04/2018 $17.6023 $233.01M $1.56B
19/04/2018 $18.5949 $213.70M $1.65B
20/04/2018 $20.2477 $235.49M $1.79B
21/04/2018 $19.12 $217.57M $1.69B
22/04/2018 $19.6133 $167.23M $1.74B
23/04/2018 $20.521 $235.43M $1.82B
24/04/2018 $23.3699 $299.88M $2.07B
25/04/2018 $19.9261 $292.33M $1.76B
26/04/2018 $20.8892 $227.92M $1.85B
27/04/2018 $20.154 $213.90M $1.78B
28/04/2018 $21.7592 $247.13M $1.93B
29/04/2018 $23.5476 $375.22M $2.09B
30/04/2018 $22.7671 $416.32M $2.02B
01/05/2018 $22.0388 $235.36M $1.95B
02/05/2018 $22.2323 $187.99M $1.97B
03/05/2018 $23.0046 $255.56M $2.04B
04/05/2018 $22.3262 $251.77M $1.98B
05/05/2018 $22.5405 $220.64M $2.00B
06/05/2018 $22.668 $310.71M $2.01B
07/05/2018 $21.58 $235.89M $1.91B
08/05/2018 $20.9839 $188.08M $1.86B
09/05/2018 $20.2106 $140.77M $1.79B
10/05/2018 $19.1927 $168.83M $1.70B
11/05/2018 $16.349 $205.81M $1.45B
12/05/2018 $16.2149 $164.68M $1.44B
13/05/2018 $17.8698 $116.02M $1.58B
14/05/2018 $18.1578 $185.17M $1.61B
15/05/2018 $17.1835 $167.74M $1.52B
16/05/2018 $16.4353 $215.14M $1.46B
17/05/2018 $15.7484 $196.44M $1.40B
18/05/2018 $16.0733 $143.24M $1.42B
19/05/2018 $16.071 $121.26M $1.42B
20/05/2018 $16.9472 $143.56M $1.50B
21/05/2018 $16.3039 $147.48M $1.44B
22/05/2018 $15.3481 $132.55M $1.36B
23/05/2018 $13.7124 $139.90M $1.22B
24/05/2018 $13.9453 $141.98M $1.24B
25/05/2018 $13.2329 $119.13M $1.17B
26/05/2018 $13.5186 $112.80M $1.20B
27/05/2018 $13.3605 $114.28M $1.18B
28/05/2018 $12.437 $122.76M $1.10B
29/05/2018 $13.1979 $127.73M $1.17B
30/05/2018 $12.9766 $122.58M $1.15B
31/05/2018 $13.2476 $120.60M $1.17B
01/06/2018 $13.8664 $138.61M $1.23B
02/06/2018 $14.7247 $162.17M $1.31B
03/06/2018 $14.6575 $137.84M $1.30B
04/06/2018 $13.7795 $138.31M $1.22B
05/06/2018 $13.977 $126.81M $1.24B
06/06/2018 $13.8229 $113.08M $1.23B
07/06/2018 $13.7112 $114.44M $1.22B
08/06/2018 $13.5346 $112.38M $1.20B
09/06/2018 $13.3275 $115.87M $1.18B
10/06/2018 $11.5717 $131.14M $1.03B
11/06/2018 $11.7623 $117.07M $1.04B
12/06/2018 $11.2547 $136.75M $997.89M
13/06/2018 $10.742 $114.26M $952.43M
14/06/2018 $11.0893 $114.13M $983.23M
15/06/2018 $10.7003 $102.26M $948.74M
16/06/2018 $10.8312 $103.27M $960.34M
17/06/2018 $10.6689 $153.04M $945.95M
18/06/2018 $10.8208 $159.24M $959.42M
19/06/2018 $10.6513 $181.27M $944.39M
20/06/2018 $10.3943 $118.10M $921.61M
21/06/2018 $10.3195 $85.97M $914.97M
22/06/2018 $8.94128 $82.45M $792.77M
23/06/2018 $9.03871 $76.79M $801.41M
24/06/2018 $8.24121 $81.27M $730.70M
25/06/2018 $8.48937 $80.36M $752.71M
26/06/2018 $8.61959 $145.82M $764.25M
27/06/2018 $8.8454 $126.97M $784.27M
28/06/2018 $8.14217 $78.51M $721.92M
29/06/2018 $8.19885 $82.31M $726.95M
30/06/2018 $8.49107 $289.32M $752.86M
01/07/2018 $8.71161 $131.73M $772.41M
02/07/2018 $9.12778 $142.47M $809.31M
03/07/2018 $8.92248 $127.87M $791.11M
04/07/2018 $9.00576 $132.85M $798.49M
05/07/2018 $8.77197 $124.78M $777.76M
06/07/2018 $8.91113 $120.68M $790.10M
07/07/2018 $8.97458 $144.80M $795.73M
08/07/2018 $9.14871 $121.13M $811.17M
09/07/2018 $8.82981 $118.78M $782.89M
10/07/2018 $8.00286 $124.06M $709.57M
11/07/2018 $7.8914 $94.28M $699.69M
12/07/2018 $7.51005 $100.63M $665.87M
13/07/2018 $7.62941 $94.88M $676.46M
14/07/2018 $7.72567 $79.71M $684.99M
15/07/2018 $7.84142 $109.02M $695.26M
16/07/2018 $8.30196 $189.40M $736.09M
17/07/2018 $8.80538 $193.13M $780.72M
18/07/2018 $8.58555 $211.33M $761.23M
19/07/2018 $8.5316 $202.68M $756.45M
20/07/2018 $7.81804 $137.82M $693.18M
21/07/2018 $7.92803 $216.45M $702.93M
22/07/2018 $7.81174 $142.15M $692.62M
23/07/2018 $7.80046 $195.34M $691.62M
24/07/2018 $8.16184 $210.14M $723.67M
25/07/2018 $8.15435 $226.52M $723.00M
26/07/2018 $7.74044 $153.77M $686.30M
27/07/2018 $7.9667 $190.66M $706.36M
28/07/2018 $7.72757 $276.99M $686.02M
29/07/2018 $7.73738 $150.57M $686.89M
30/07/2018 $7.4674 $129.68M $662.96M
31/07/2018 $6.88765 $161.61M $611.50M
01/08/2018 $6.87316 $166.99M $610.23M
02/08/2018 $6.48969 $135.61M $576.20M
04/08/2018 $6.35778 $132.85M $564.50M
05/08/2018 $6.26318 $180.07M $556.12M
06/08/2018 $6.48006 $99.61M $575.39M
07/08/2018 $6.3778 $207.41M $566.33M
08/08/2018 $6.04489 $119.61M $536.78M
09/08/2018 $5.30576 $168.73M $471.16M
10/08/2018 $5.37141 $169.93M $477.00M
11/08/2018 $5.05482 $147.03M $448.90M
12/08/2018 $4.73525 $139.75M $420.53M
13/08/2018 $4.6509 $137.69M $413.05M
14/08/2018 $4.18024 $151.22M $371.26M
15/08/2018 $4.44946 $165.78M $395.18M
16/08/2018 $4.47831 $160.79M $397.76M
17/08/2018 $4.36526 $163.00M $387.73M
18/08/2018 $5.02322 $234.69M $446.18M
19/08/2018 $4.5348 $177.61M $402.81M
20/08/2018 $4.60226 $126.62M $408.81M
21/08/2018 $4.20287 $134.54M $373.34M
22/08/2018 $4.26769 $103.12M $379.11M
23/08/2018 $4.072 $116.98M $361.74M
24/08/2018 $4.16756 $87.01M $370.24M
25/08/2018 $4.21958 $81.18M $374.87M
26/08/2018 $4.22148 $85.62M $375.05M
27/08/2018 $4.12562 $83.38M $366.54M
28/08/2018 $4.45502 $105.94M $395.82M
29/08/2018 $4.78505 $132.71M $425.15M
30/08/2018 $4.80161 $134.00M $426.63M
31/08/2018 $4.67751 $107.85M $415.62M
01/09/2018 $4.68868 $114.57M $416.62M
02/09/2018 $4.92635 $125.56M $437.75M
03/09/2018 $4.76638 $136.99M $423.55M
04/09/2018 $4.71345 $109.39M $418.86M
05/09/2018 $4.7968 $78.78M $426.27M
06/09/2018 $3.91119 $145.14M $347.58M
07/09/2018 $3.98418 $147.51M $354.08M
08/09/2018 $3.91348 $109.70M $347.80M
09/09/2018 $3.62718 $83.40M $322.37M
10/09/2018 $3.64545 $86.45M $324.00M
11/09/2018 $3.49529 $80.16M $310.66M
12/09/2018 $3.39422 $88.87M $301.69M
13/09/2018 $3.38906 $121.68M $301.24M
14/09/2018 $3.43431 $91.33M $305.27M
15/09/2018 $3.38685 $90.61M $301.06M
16/09/2018 $3.43643 $85.13M $305.47M
17/09/2018 $3.44314 $76.30M $306.08M
18/09/2018 $3.14721 $92.63M $279.78M
19/09/2018 $3.2667 $91.42M $290.41M
20/09/2018 $3.3511 $94.03M $297.92M
21/09/2018 $3.51457 $119.08M $312.46M
22/09/2018 $3.96643 $257.66M $352.64M
23/09/2018 $3.80344 $147.39M $338.16M
24/09/2018 $4.09034 $178.61M $363.68M
25/09/2018 $3.68913 $126.61M $328.02M
26/09/2018 $3.64287 $115.14M $323.91M
27/09/2018 $3.66179 $131.93M $325.60M
28/09/2018 $3.98971 $200.27M $354.77M
29/09/2018 $3.8064 $196.96M $338.48M
30/09/2018 $3.83504 $160.39M $341.03M
01/10/2018 $3.91708 $159.15M $348.34M
02/10/2018 $3.83075 $142.49M $340.67M
03/10/2018 $3.77096 $123.32M $335.36M
04/10/2018 $3.82815 $135.42M $340.46M
05/10/2018 $3.7841 $168.52M $336.55M
06/10/2018 $3.81155 $140.64M $339.00M
07/10/2018 $3.75127 $137.99M $333.65M
08/10/2018 $3.85023 $177.41M $342.46M
09/10/2018 $3.87837 $112.65M $344.97M
10/10/2018 $3.82868 $103.24M $340.56M
11/10/2018 $3.68274 $163.44M $327.59M
12/10/2018 $3.42938 $134.59M $305.06M
13/10/2018 $3.51523 $106.99M $312.70M
14/10/2018 $3.46835 $75.53M $308.54M
15/10/2018 $3.44993 $69.97M $306.91M
16/10/2018 $3.66642 $182.05M $326.18M
17/10/2018 $3.65416 $54.65M $325.10M
18/10/2018 $3.87348 $217.96M $344.62M
19/10/2018 $3.8297 $88.58M $340.73M
20/10/2018 $3.84998 $83.25M $342.55M
21/10/2018 $4.01265 $85.94M $357.03M
22/10/2018 $4.33506 $148.45M $385.73M
23/10/2018 $4.33372 $168.85M $385.62M
24/10/2018 $4.19177 $108.94M $373.00M
25/10/2018 $4.0412 $91.16M $359.61M
26/10/2018 $4.05408 $90.86M $360.77M
27/10/2018 $4.0373 $82.73M $359.28M
28/10/2018 $4.04356 $90.14M $359.85M
29/10/2018 $4.05868 $73.19M $361.20M
30/10/2018 $3.77273 $112.63M $335.77M
31/10/2018 $3.76713 $82.16M $335.28M
01/11/2018 $3.79705 $98.46M $337.95M
02/11/2018 $3.90791 $88.88M $347.82M
03/11/2018 $3.91724 $93.62M $348.66M
04/11/2018 $3.87328 $86.27M $344.76M
05/11/2018 $3.9463 $122.03M $351.27M
06/11/2018 $3.88544 $99.41M $345.86M
07/11/2018 $4.20332 $175.87M $374.17M
08/11/2018 $4.06748 $157.95M $362.09M
09/11/2018 $4.00254 $124.80M $356.31M
10/11/2018 $3.89226 $110.95M $346.51M
11/11/2018 $3.9122 $97.59M $348.29M
12/11/2018 $3.83504 $117.91M $341.43M
13/11/2018 $3.75583 $98.89M $334.39M
14/11/2018 $3.72014 $114.02M $331.22M
15/11/2018 $3.17708 $215.77M $282.88M
16/11/2018 $3.18798 $197.25M $283.85M
17/11/2018 $3.06727 $113.30M $273.11M
18/11/2018 $3.11713 $102.55M $277.56M
19/11/2018 $3.01079 $152.54M $268.10M
20/11/2018 $2.61634 $356.53M $232.98M
21/11/2018 $2.36231 $312.76M $210.37M
22/11/2018 $2.48552 $225.86M $221.34M
23/11/2018 $2.23191 $163.91M $198.76M
24/11/2018 $2.36436 $187.63M $210.56M
25/11/2018 $2.02582 $157.36M $180.42M
26/11/2018 $2.08268 $201.63M $185.49M
27/11/2018 $1.8863 $160.35M $168.00M
28/11/2018 $1.96928 $128.29M $175.40M
29/11/2018 $2.16663 $179.15M $192.98M
30/11/2018 $2.12685196113 $123.43M $189.44M
01/12/2018 $2.02912402636 $131.09M $180.74M
02/12/2018 $2.16286055955 $168.03M $192.66M
03/12/2018 $2.02733748538 $156.37M $180.59M
04/12/2018 $1.95639149046 $131.91M $174.28M
05/12/2018 $1.90463328194 $121.73M $169.67M
06/12/2018 $1.86049261098 $131.70M $165.74M
07/12/2018 $1.56120072775 $155.84M $139.09M
08/12/2018 $1.61451358094 $212.31M $143.84M
09/12/2018 $1.6517381772 $135.72M $147.16M
10/12/2018 $1.66157626679 $143.90M $148.04M
11/12/2018 $1.60345187733 $81.76M $142.87M
12/12/2018 $1.67146625828 $136.65M $148.93M
13/12/2018 $1.67578919228 $88.11M $149.32M
14/12/2018 $1.78246156965 $211.50M $158.83M
15/12/2018 $1.70961312619 $89.30M $152.34M
16/12/2018 $1.74143893569 $69.13M $155.18M
17/12/2018 $1.72356935408 $69.94M $153.59M
18/12/2018 $2.09974400724 $187.81M $187.12M
19/12/2018 $2.21840181777 $159.86M $197.70M
20/12/2018 $2.2631268821 $207.71M $201.69M
21/12/2018 $2.32592561917 $324.86M $207.29M
22/12/2018 $2.22784016369 $194.50M $198.56M
23/12/2018 $2.42113561561 $165.50M $215.79M
24/12/2018 $2.9941766118 $374.96M $266.87M
25/12/2018 $2.36436608544 $254.05M $210.74M
26/12/2018 $2.51198668166 $148.88M $223.90M
27/12/2018 $2.37328658952 $126.18M $211.55M
28/12/2018 $2.0974064732 $106.04M $186.96M
29/12/2018 $2.36951958808 $120.69M $211.22M
30/12/2018 $2.26481830171 $124.49M $201.90M
31/12/2018 $2.2350286849 $93.22M $199.25M
01/01/2019 $2.15618004353 $89.04M $192.22M
02/01/2019 $2.26201400485 $91.08M $201.66M
03/01/2019 $2.32695108149 $128.23M $207.46M
04/01/2019 $2.23591941217 $105.36M $199.35M
05/01/2019 $2.2657372738 $123.05M $202.01M
06/01/2019 $2.22617063556 $145.48M $198.49M
07/01/2019 $2.3230467124 $155.30M $207.13M
08/01/2019 $2.24939205689 $83.49M $200.57M
09/01/2019 $2.33285126956 $131.62M $208.02M
10/01/2019 $2.44931950149 $269.90M $218.41M
11/01/2019 $2.12062193454 $247.29M $189.10M
12/01/2019 $2.14551088929 $118.27M $191.33M
13/01/2019 $2.21229605483 $211.00M $197.29M
14/01/2019 $2.10934331223 $167.43M $188.11M
15/01/2019 $2.15936297293 $129.98M $192.58M
16/01/2019 $2.09918044358 $112.44M $187.22M
17/01/2019 $2.10921339193 $158.53M $188.12M
18/01/2019 $2.13065750654 $198.73M $190.03M
19/01/2019 $2.11689918497 $368.99M $188.81M
20/01/2019 $2.17070628711 $214.58M $193.62M
21/01/2019 $2.05693510174 $170.29M $183.47M
22/01/2019 $2.04401007989 $161.49M $182.32M
23/01/2019 $2.07645234784 $164.55M $185.22M
24/01/2019 $2.04104640732 $114.72M $182.07M
25/01/2019 $2.08005149412 $144.98M $185.55M
26/01/2019 $2.07394652748 $164.95M $185.01M
27/01/2019 $2.07301185025 $158.51M $184.94M
28/01/2019 $1.88620805879 $170.47M $168.28M
29/01/2019 $1.8444245682 $175.78M $164.55M
30/01/2019 $1.85005603327 $132.31M $165.06M
31/01/2019 $1.90851358761 $137.19M $170.28M
01/02/2019 $1.81829291556 $167.70M $162.23M
02/02/2019 $1.86175464554 $193.64M $166.12M
03/02/2019 $1.86907120803 $145.40M $166.77M
04/02/2019 $1.81550651902 $105.37M $162.00M
05/02/2019 $1.81711769744 $102.85M $162.15M
06/02/2019 $1.75835867754 $104.23M $156.91M
07/02/2019 $1.74664115549 $142.25M $155.87M
08/02/2019 $1.75895781793 $156.27M $156.97M
09/02/2019 $1.93790017558 $187.73M $172.94M
10/02/2019 $1.94759241009 $138.47M $173.81M
11/02/2019 $1.91979735997 $136.49M $171.34M
12/02/2019 $1.90905054308 $251.72M $170.38M
13/02/2019 $1.94527300219 $189.43M $173.62M
14/02/2019 $1.92606591552 $185.75M $171.91M
15/02/2019 $1.90493564123 $222.05M $170.03M
16/02/2019 $1.97521924925 $202.14M $176.31M
17/02/2019 $1.92985857982 $137.96M $172.26M
18/02/2019 $2.00018165226 $194.47M $178.54M
19/02/2019 $2.1163974805 $319.11M $188.92M
20/02/2019 $2.11083832878 $314.69M $188.43M
21/02/2019 $2.14269056696 $236.88M $191.28M
22/02/2019 $2.10553562475 $203.23M $187.97M
23/02/2019 $2.28036798946 $235.44M $203.58M
23/02/2019 $2.37125246166 $480.85M $211.70M
23/02/2019 $2.35158427374 $480.46M $209.94M

Inscrivez vous