Qtum الرتبة 100

$3.304716

Qtum الرتبة 100

موقع الكتروني Twitter

104,317,996 QTUM

24h Vol

2,470 BTC

1 H

-0.44 %

24 H

4.93 %

7 d

2.82 %

اليوم Qtum السعر بالدولار الأمريكي حاليًا 3.30 USD, وإذا تم تحويلها إلى بيتكوين يكون 0.00016544 BTC. ما مجموعه 104,317,996 QTUM يتم تداولها حاليًا في السوق. Qtum السعر يشهد تغييرًا حاليًا في 4.93 %, والتحقق من هنا كل العملات المشفرة. خلال الـ 24 ساعة الماضية 0.493 M US dollars Qtum تم تداولها على تبادل العملات المشفرة. احصل على Qtum's التقدم بإضافته إلى ملف المفضلة وإنشاء ملف محفظة.

الاسم الكامل

Qtum

رمز

QTUM

الخوارزمية

POS 3.0

سعر BTC

0.00016544 BTC

BTC سوق

17,258 BTC

BTC 24h Vol

2,470 BTC

إجمالي العملات المعدنية المعدنه

104,317,996 QTUM

-0.44 %

24h

4.93 %

2.82 %

Twitter

Qtum

موقع الكتروني

Qtum

Share Qtum Price

الرسوم البيانية

التاريخ	افتح	اغلق	عالي	منخفض
2021-01-20	$3.16	$3.25	$3.42	$3.11
2021-01-21	$3.23	$2.73	$2.75	$2.59
2021-01-22	$2.73	$2.91	$3.04	$2.56
2021-01-23	$2.91	$3.92	$3.99	$2.90
2021-01-24	$3.92	$3.55	$4.15	$3.45
2021-01-25	$3.55	$3.29	$3.46	$3.18
2021-01-26	$3.29	$3.45	$3.60	$3.31
2021-01-27	$3.45	$3.11	$3.33	$2.99
2021-01-28	$3.11	$3.27	$3.40	$3.23
2021-01-29	$3.27	$3.30	$3.82	$3.27
2021-01-30	$3.30	$3.30	$3.36	$3.25
2021-01-31	$3.29	$3.27	$3.52	$3.18
2021-02-01	$3.27	$3.47	$3.51	$3.19
2021-02-02	$3.47	$3.54	$3.85	$3.47
2021-02-03	$3.54	$3.70	$4.01	$3.68
2021-02-04	$3.71	$3.51	$3.56	$3.36
2021-02-05	$3.51	$3.88	$3.99	$3.50
2021-02-06	$3.88	$4.43	$4.59	$3.67
2021-02-07	$4.43	$4.24	$4.45	$3.97
2021-02-08	$4.24	$4.77	$4.80	$4.10
2021-02-09	$4.76	$5.01	$5.25	$4.63
2021-02-10	$5.01	$7.55	$7.78	$5.01
2021-02-11	$7.55	$7.46	$8.93	$7.21
2021-02-12	$7.46	$7.37	$8.22	$6.87
2021-02-13	$7.37	$7.74	$7.79	$6.98
2021-02-14	$7.74	$7.03	$7.78	$6.84
2021-02-15	$7.03	$6.41	$7.12	$5.59
2021-02-16	$6.41	$6.44	$6.69	$6.30
2021-02-17	$6.44	$6.66	$6.84	$6.38
2021-02-18	$6.66	$7.16	$7.41	$6.87
2021-02-19	$7.13	$7.26	$7.93	$7.23
2021-02-20	$7.29	$6.74	$7.35	$6.43
2021-02-21	$6.71	$7.12	$7.27	$6.71
2021-02-22	$7.12	$6.39	$6.72	$5.98
2021-02-23	$6.38	$5.14	$6.42	$4.37
2021-02-24	$5.14	$5.31	$5.62	$4.90
2021-02-25	$5.31	$5.13	$5.80	$5.09
2021-02-26	$5.13	$5.14	$5.91	$4.42
2021-02-27	$5.18	$5.29	$5.61	$5.18
2021-02-28	$5.29	$4.86	$5.20	$4.85
2021-03-01	$4.86	$5.26	$5.48	$5.21
2021-03-02	$5.27	$5.18	$5.19	$4.89
2021-03-03	$5.18	$5.36	$5.48	$5.19
2021-03-04	$5.36	$5.68	$5.73	$5.19
2021-03-05	$5.68	$6.59	$6.61	$5.27
2021-03-06	$6.59	$6.35	$6.66	$5.92
2021-03-07	$6.33	$6.36	$6.81	$6.32
2021-03-08	$6.36	$6.31	$6.76	$6.29
2021-03-09	$6.31	$6.58	$6.78	$6.31
2021-03-10	$6.58	$6.23	$6.34	$6.11
2021-03-11	$6.23	$6.10	$6.38	$6.03
2021-03-12	$6.10	$5.83	$5.99	$5.83
2021-03-13	$5.83	$6.12	$6.39	$6.04
2021-03-14	$6.12	$5.83	$6.01	$5.79
2021-03-15	$5.86	$5.96	$6.18	$5.50
2021-03-16	$5.97	$6.35	$6.45	$5.93
2021-03-17	$6.38	$6.21	$6.82	$6.16
2021-03-18	$6.21	$6.38	$6.61	$5.91
2021-03-19	$6.37	$7.02	$7.63	$6.17
2021-03-20	$7.01	$6.63	$7.24	$6.61
2021-03-21	$6.63	$6.60	$6.78	$6.50
2021-03-22	$6.60	$6.55	$6.69	$6.18
2021-03-23	$6.55	$7.01	$7.08	$6.39
2021-03-24	$7.03	$8.66	$11.31	$6.79
2021-03-25	$8.66	$8.25	$9.02	$7.16
2021-03-26	$8.25	$8.62	$9.53	$8.16
2021-03-27	$8.62	$8.62	$9.18	$8.20
2021-03-28	$8.62	$8.22	$8.62	$7.91
2021-03-29	$8.22	$8.78	$8.86	$7.93
2021-03-30	$8.78	$8.77	$9.20	$8.65
2021-03-31	$8.77	$9.38	$9.62	$8.17
2021-04-01	$9.38	$10.06	$10.92	$9.38
2021-04-02	$10.06	$10.17	$10.48	$9.78
2021-04-03	$10.17	$9.73	$11.38	$9.73
2021-04-04	$9.73	$10.79	$10.99	$9.61
2021-04-05	$10.79	$11.80	$12.14	$10.68
2021-04-06	$11.80	$15.28	$15.34	$11.77
2021-04-07	$15.28	$15.59	$17.93	$13.55
2021-04-08	$15.65	$16.84	$16.85	$15.07
2021-04-09	$16.80	$15.76	$16.82	$15.12
2021-04-10	$15.73	$15.85	$16.33	$14.95
2021-04-11	$15.82	$14.95	$16.00	$14.91
2021-04-12	$14.95	$14.51	$15.75	$14.30
2021-04-13	$14.56	$14.56	$14.56	$14.52
2021-04-16	$17.59	$18.35	$18.95	$15.98
2021-04-17	$18.35	$17.27	$18.66	$17.08
2021-04-18	$17.27	$18.29	$18.50	$13.85
2021-04-19	$18.34	$18.31	$21.04	$17.55
2021-04-20	$18.34	$17.48	$18.89	$17.06
2021-04-21	$17.48	$15.80	$16.67	$15.72
2021-04-22	$15.80	$13.38	$15.28	$13.37
2021-04-23	$13.38	$13.08	$13.41	$10.57
2021-04-24	$13.04	$11.67	$12.72	$11.62
2021-04-25	$11.67	$11.94	$12.88	$11.40
2021-04-26	$11.94	$14.02	$14.03	$13.00
2021-04-27	$14.02	$14.92	$15.49	$14.15
2021-04-28	$14.92	$14.37	$15.37	$13.68
2021-04-29	$14.37	$14.20	$14.48	$13.55
2021-04-30	$14.20	$15.02	$15.65	$14.87
2021-05-01	$15.02	$15.17	$16.11	$14.74
2021-05-02	$15.17	$15.26	$16.24	$15.13
2021-05-03	$15.24	$15.75	$15.79	$15.21
2021-05-04	$15.75	$13.80	$14.66	$13.38
2021-05-05	$13.80	$17.76	$17.79	$14.79
2021-05-06	$17.71	$24.76	$26.11	$17.32
2021-05-07	$24.76	$26.70	$37.01	$23.16
2021-05-08	$26.66	$25.59	$27.66	$23.65
2021-05-09	$25.56	$27.30	$30.77	$24.87
2021-05-10	$27.40	$23.50	$28.24	$22.79
2021-05-11	$23.50	$26.50	$26.71	$22.67
2021-05-12	$26.50	$19.84	$23.43	$19.78
2021-05-13	$19.84	$20.73	$21.19	$19.29
2021-05-14	$20.73	$21.97	$22.42	$20.41
2021-05-15	$21.97	$19.91	$20.96	$19.32
2021-05-16	$19.91	$19.17	$20.54	$18.77
2021-05-17	$19.17	$17.36	$17.98	$16.53
2021-05-18	$17.36	$18.04	$18.04	$16.98
2021-05-19	$18.04	$10.95	$15.47	$9.74
2021-05-20	$10.95	$13.56	$13.60	$11.23
2021-05-21	$13.56	$11.11	$12.56	$10.76
2021-05-22	$11.11	$9.68	$11.16	$9.53
2021-05-23	$9.70	$8.14	$10.72	$6.46
2021-05-24	$8.18	$11.29	$11.41	$8.54
2021-05-25	$11.25	$11.60	$12.88	$10.66
2021-05-26	$11.61	$12.61	$12.65	$11.62
2021-05-27	$12.62	$14.58	$14.94	$12.23
2021-05-28	$14.50	$12.14	$13.46	$11.49
2021-05-29	$12.07	$11.24	$11.70	$10.50
2021-05-30	$11.24	$11.40	$11.79	$11.11
2021-05-31	$11.40	$12.39	$13.31	$12.01
2021-06-01	$12.39	$11.81	$12.16	$11.73
2021-06-02	$11.81	$12.10	$12.21	$11.69
2021-06-03	$12.10	$12.41	$13.18	$12.34
2021-06-04	$12.41	$11.33	$11.99	$11.30
2021-06-05	$11.33	$10.93	$11.21	$10.80
2021-06-06	$10.93	$11.09	$11.27	$10.87
2021-06-07	$11.09	$9.68	$10.61	$9.63
2021-06-08	$9.69	$9.39	$9.72	$9.01
2021-06-09	$9.39	$9.94	$10.51	$9.81
2021-06-10	$9.92	$9.71	$10.14	$9.39
2021-06-11	$9.71	$9.04	$9.28	$8.96
2021-06-12	$9.04	$8.57	$9.12	$8.44
2021-06-13	$8.57	$9.25	$9.26	$8.94
2021-06-14	$9.25	$9.45	$9.54	$9.25
2021-06-15	$9.45	$9.26	$9.33	$9.12
2021-06-16	$9.26	$8.69	$8.74	$8.41
2021-06-17	$8.69	$8.63	$8.88	$8.61
2021-06-18	$8.63	$8.04	$8.18	$7.96
2021-06-19	$8.04	$7.67	$7.82	$7.62
2021-06-20	$7.67	$7.56	$7.95	$7.45
2021-06-21	$7.56	$5.47	$6.36	$5.46
2021-06-22	$5.47	$4.99	$5.56	$4.82
2021-06-23	$4.99	$5.88	$5.88	$5.14
2021-06-24	$5.88	$6.17	$6.25	$5.81
2021-06-25	$6.17	$5.54	$5.89	$5.45
2021-06-26	$5.54	$5.84	$5.97	$5.48
2021-06-27	$5.84	$6.18	$6.57	$6.16
2021-06-28	$6.18	$6.30	$6.52	$6.16
2021-06-29	$6.30	$7.56	$7.60	$6.55
2021-06-30	$7.56	$7.66	$8.36	$7.35
2021-07-01	$7.66	$7.08	$7.20	$6.85
2021-07-02	$7.08	$7.09	$7.34	$7.04
2021-07-03	$7.09	$7.21	$7.48	$7.20
2021-07-04	$7.21	$7.41	$7.64	$7.31
2021-07-05	$7.41	$6.95	$7.01	$6.83
2021-07-06	$6.95	$7.18	$7.60	$7.05
2021-07-07	$7.18	$7.06	$7.20	$6.97
2021-07-08	$7.07	$6.48	$6.64	$6.29
2021-07-09	$6.48	$6.77	$6.92	$6.33
2021-07-10	$6.77	$6.63	$6.71	$6.51
2021-07-11	$6.63	$6.70	$6.82	$6.61
2021-07-12	$6.70	$6.55	$6.58	$6.31
2021-07-13	$6.55	$6.21	$6.27	$6.12
2021-07-14	$6.21	$6.20	$6.47	$6.12
2021-07-15	$6.20	$5.93	$6.02	$5.88
2021-07-16	$5.93	$5.53	$5.82	$5.53
2021-07-17	$5.55	$5.54	$5.55	$5.54
2021-07-18	$5.58	$5.67	$5.71	$5.48
2021-07-19	$5.67	$5.32	$5.45	$5.29
2021-07-20	$5.32	$4.98	$5.30	$4.96
2021-07-21	$4.98	$5.39	$5.63	$5.37
2021-07-22	$5.39	$5.60	$5.68	$5.40
2021-07-23	$5.60	$5.86	$6.02	$5.77
2021-07-24	$5.86	$6.10	$6.46	$6.03
2021-07-25	$6.10	$6.23	$6.23	$6.03
2021-07-26	$6.23	$6.32	$6.68	$6.22
2021-07-27	$6.32	$6.52	$6.63	$6.44
2021-07-28	$6.52	$6.62	$6.69	$6.45
2021-07-29	$6.62	$6.77	$6.94	$6.73
2021-07-30	$6.77	$7.22	$7.38	$6.79
2021-07-31	$7.22	$7.98	$8.71	$7.32
2021-08-01	$7.98	$7.33	$8.06	$7.32
2021-08-02	$7.36	$7.98	$8.25	$7.18
2021-08-03	$7.97	$7.79	$7.96	$7.54
2021-08-04	$7.79	$8.01	$8.46	$7.89
2021-08-05	$8.01	$8.13	$8.41	$7.98
2021-08-06	$8.13	$8.72	$9.04	$8.27
2021-08-07	$8.73	$10.87	$11.48	$8.56
2021-08-08	$10.87	$10.23	$11.64	$10.01
2021-08-09	$10.23	$10.77	$11.14	$10.23
2021-08-10	$10.80	$10.64	$10.75	$10.42
2021-08-11	$10.64	$10.81	$11.20	$10.57
2021-08-12	$10.70	$10.32	$11.65	$9.98
2021-08-13	$10.32	$13.99	$14.01	$10.16
2021-08-14	$13.99	$14.16	$15.19	$13.71
2021-08-15	$14.14	$13.79	$14.34	$13.55
2021-08-16	$13.79	$13.25	$14.20	$12.85
2021-08-17	$13.25	$12.41	$13.24	$12.15
2021-08-18	$12.41	$12.94	$13.34	$12.41
2021-08-19	$12.94	$13.31	$13.70	$12.97
2021-08-20	$13.31	$14.15	$14.27	$13.53
2021-08-21	$14.15	$13.69	$14.09	$13.52
2021-08-22	$13.67	$13.59	$13.84	$13.30
2021-08-23	$13.59	$13.86	$14.08	$13.47
2021-08-24	$13.86	$13.96	$13.96	$13.84
2021-08-25	$12.67	$12.93	$13.13	$12.52
2021-08-26	$12.93	$11.81	$12.58	$11.64
2021-08-27	$11.81	$12.86	$12.91	$12.03
2021-08-28	$12.86	$12.58	$12.93	$12.43
2021-08-29	$12.58	$12.94	$13.57	$12.47
2021-08-30	$12.94	$12.19	$12.96	$12.09
2021-08-31	$12.18	$12.41	$13.04	$12.31
2021-09-01	$12.41	$13.23	$14.13	$13.18
2021-09-02	$13.23	$13.25	$13.81	$13.00
2021-09-03	$13.25	$13.60	$14.09	$13.43
2021-09-04	$13.60	$14.14	$14.49	$13.34
2021-09-05	$14.15	$16.12	$16.60	$13.94
2021-09-06	$16.12	$15.65	$16.98	$15.27
2021-09-07	$15.65	$12.51	$16.26	$10.62
2021-09-08	$12.52	$12.41	$12.83	$11.90
2021-09-09	$12.41	$13.31	$13.81	$12.15
2021-09-10	$13.31	$12.75	$13.32	$12.07
2021-09-11	$12.75	$12.78	$13.27	$12.74
2021-09-12	$12.78	$13.44	$13.73	$12.89
2021-09-13	$13.44	$12.54	$13.21	$12.36
2021-09-14	$12.52	$12.86	$13.13	$12.76
2021-09-15	$12.86	$13.08	$13.53	$13.08
2021-09-16	$13.08	$12.71	$12.97	$12.52
2021-09-17	$12.71	$12.46	$12.61	$11.98
2021-09-18	$12.46	$12.57	$12.62	$12.33
2021-09-19	$12.57	$12.14	$12.29	$12.04
2021-09-20	$12.17	$10.40	$12.18	$9.93
2021-09-21	$10.37	$9.29	$9.64	$9.24
2021-09-22	$9.30	$10.79	$10.94	$10.14
2021-09-23	$10.79	$10.94	$11.20	$10.61
2021-09-24	$10.94	$9.95	$10.20	$9.84
2021-09-25	$9.95	$9.71	$9.98	$9.58
2021-09-26	$9.71	$9.51	$10.19	$9.50
2021-09-27	$9.51	$9.30	$9.34	$9.07
2021-09-28	$9.24	$8.66	$8.94	$8.66
2021-09-29	$8.66	$9.05	$9.12	$8.71
2021-09-30	$9.07	$10.41	$10.51	$9.03
2021-10-01	$10.41	$11.59	$12.01	$10.40
2021-10-02	$11.59	$13.80	$13.93	$11.45
2021-10-03	$13.80	$14.15	$14.29	$13.76
2021-10-05	$13.69	$13.24	$14.25	$13.13
2021-10-06	$13.26	$13.26	$14.28	$13.23
2021-10-07	$13.26	$12.93	$13.37	$12.68
2021-10-08	$12.87	$12.58	$12.89	$12.48
2021-10-09	$12.58	$14.90	$14.91	$12.61
2021-10-10	$14.90	$13.09	$14.28	$12.94
2021-10-11	$13.09	$13.07	$13.76	$12.95
2021-10-12	$13.07	$13.26	$13.30	$12.45
2021-10-13	$13.26	$13.38	$13.74	$13.28
2021-10-14	$13.38	$13.24	$14.07	$13.18
2021-10-15	$13.24	$12.65	$13.53	$12.65
2021-10-16	$12.65	$12.81	$12.84	$12.40
2021-10-17	$12.81	$12.44	$12.91	$12.40
2021-10-18	$12.44	$12.35	$12.43	$11.92
2021-10-19	$12.35	$12.43	$12.80	$12.39
2021-10-20	$12.43	$13.08	$13.48	$13.03
2021-10-21	$13.10	$13.19	$13.43	$12.29
2021-10-22	$13.20	$12.81	$12.97	$12.54
2021-10-23	$12.81	$13.24	$13.67	$13.22
2021-10-24	$13.24	$13.03	$13.26	$12.92
2021-10-25	$13.03	$13.24	$13.51	$13.20
2021-10-26	$13.25	$13.26	$13.26	$13.25
2021-10-27	$13.10	$11.69	$12.45	$10.89
2021-10-28	$11.70	$11.72	$11.73	$11.69
2021-10-29	$13.04	$13.33	$13.57	$13.05
2021-10-30	$13.33	$13.05	$13.39	$12.85
2021-10-31	$13.08	$15.85	$16.43	$12.91
2021-11-01	$15.85	$16.84	$19.18	$14.40
2021-11-02	$16.84	$16.99	$18.10	$16.64
2021-11-03	$17.00	$16.23	$17.04	$15.70
2021-11-04	$16.23	$15.87	$16.50	$15.63
2021-11-05	$15.87	$15.87	$16.18	$15.43
2021-11-06	$15.90	$15.86	$15.90	$15.86
2021-11-07	$16.89	$16.46	$17.25	$16.33
2021-11-08	$16.48	$17.04	$17.81	$16.44
2021-11-09	$16.98	$17.84	$18.18	$16.49
2021-11-10	$17.85	$16.26	$17.39	$15.58
2021-11-11	$16.28	$16.32	$16.74	$16.17
2021-11-12	$16.32	$16.19	$16.28	$15.59
2021-11-13	$16.19	$16.58	$16.69	$16.06
2021-11-14	$16.62	$17.31	$18.03	$16.40
2021-11-15	$17.28	$16.56	$17.18	$16.46
2021-11-16	$16.56	$15.15	$15.65	$14.71
2021-11-17	$15.15	$15.12	$15.49	$14.89
2021-11-18	$15.12	$13.68	$14.55	$13.50
2021-11-19	$13.65	$14.84	$15.76	$14.33
2021-11-20	$14.84	$15.23	$15.78	$15.12
2021-11-21	$15.21	$15.27	$15.72	$14.57
2021-11-22	$15.26	$14.53	$14.77	$14.40
2021-11-23	$14.52	$14.77	$15.63	$14.73
2021-11-24	$14.73	$14.38	$14.60	$14.06
2021-11-25	$14.44	$16.41	$17.14	$14.26
2021-11-26	$16.37	$14.29	$15.09	$13.73
2021-11-27	$14.24	$14.50	$14.67	$14.26
2021-11-28	$14.50	$15.19	$15.22	$14.61
2021-11-29	$15.19	$15.63	$16.41	$15.32
2021-11-30	$15.62	$16.06	$17.13	$15.68
2021-12-01	$16.02	$15.21	$16.05	$15.08
2021-12-02	$15.21	$14.76	$15.21	$14.45
2021-12-03	$14.76	$13.73	$14.13	$13.52
2021-12-04	$13.67	$11.41	$13.35	$9.39
2021-12-05	$11.48	$10.31	$11.78	$10.13
2021-12-06	$10.35	$10.69	$11.18	$9.91
2021-12-07	$10.70	$11.14	$11.36	$10.28
2021-12-08	$11.14	$11.32	$11.75	$11.11
2021-12-09	$11.32	$9.87	$10.50	$9.86
2021-12-10	$9.87	$9.41	$9.66	$9.24
2021-12-11	$9.43	$10.10	$10.19	$9.79
2021-12-12	$10.10	$10.01	$10.22	$9.98
2021-12-13	$10.01	$8.85	$9.26	$8.85
2021-12-14	$8.85	$9.24	$9.61	$8.97
2021-12-15	$9.23	$9.78	$10.04	$9.43
2021-12-16	$9.79	$9.41	$9.78	$9.35
2021-12-17	$9.39	$9.11	$9.43	$9.09
2021-12-18	$9.09	$9.26	$9.42	$9.23
2021-12-19	$9.26	$9.09	$9.27	$9.03
2021-12-20	$9.09	$8.95	$9.23	$8.95
2021-12-21	$8.97	$8.97	$8.97	$8.97
2021-12-23	$9.42	$10.04	$10.27	$9.72
2021-12-24	$10.05	$9.77	$10.23	$9.75
2021-12-25	$9.77	$10.05	$10.15	$9.89
2021-12-26	$10.02	$9.90	$9.98	$9.79
2021-12-27	$9.90	$9.98	$10.26	$9.82
2021-12-28	$9.98	$9.09	$9.40	$9.03
2021-12-29	$9.09	$8.74	$8.77	$8.53
2021-12-30	$8.76	$8.81	$8.97	$8.68
2021-12-31	$8.81	$8.73	$8.80	$8.56
2022-01-01	$8.72	$8.93	$8.98	$8.89
2022-01-02	$8.93	$9.23	$9.47	$9.08
2022-01-03	$9.23	$9.18	$9.99	$9.05
2022-01-04	$9.18	$9.01	$9.25	$9.00
2022-01-05	$9.01	$8.24	$8.56	$8.15
2022-01-06	$8.24	$8.32	$8.37	$7.88
2022-01-07	$8.32	$7.87	$8.05	$7.76
2022-01-08	$7.87	$7.58	$7.69	$7.54
2022-01-09	$7.58	$7.65	$7.81	$7.64
2022-01-10	$7.65	$7.25	$7.56	$7.19
2022-01-11	$7.25	$7.52	$7.65	$7.48
2022-01-12	$7.52	$7.92	$7.96	$7.81
2022-01-13	$7.92	$7.57	$7.75	$7.55
2022-01-14	$7.57	$7.83	$7.99	$7.73
2022-01-15	$7.82	$8.27	$9.21	$7.74
2022-01-16	$8.25	$8.05	$8.30	$8.00
2022-01-17	$8.05	$7.67	$7.74	$7.58
2022-01-18	$7.67	$7.84	$7.97	$7.54
2022-01-19	$7.84	$7.40	$7.72	$7.33
2022-01-20	$7.40	$7.02	$7.22	$7.00
2022-01-21	$7.02	$6.16	$6.32	$5.98
2022-01-22	$6.16	$5.59	$5.79	$5.26
2022-01-23	$5.59	$5.82	$5.96	$5.79
2022-01-24	$5.82	$5.47	$5.66	$5.41
2022-01-25	$5.47	$5.57	$5.65	$5.46
2022-01-26	$5.57	$5.58	$5.72	$5.46
2022-01-27	$5.58	$5.63	$5.71	$5.46
2022-01-28	$5.63	$5.63	$5.63	$5.61
2022-01-29	$5.83	$5.96	$6.08	$5.91
2022-01-30	$5.99	$5.97	$6.12	$5.91
2022-01-31	$5.97	$6.07	$6.09	$5.93
2022-02-01	$6.07	$6.18	$6.27	$6.10
2022-02-02	$6.18	$6.04	$7.00	$6.00
2022-02-03	$6.05	$6.11	$6.17	$6.02
2022-02-04	$6.09	$6.85	$6.89	$6.06
2022-02-05	$6.85	$6.90	$7.31	$6.71
2022-02-06	$6.90	$7.12	$7.13	$6.75
2022-02-07	$7.12	$7.11	$7.14	$7.11
2022-02-08	$7.46	$7.08	$7.55	$6.73
2022-02-09	$7.08	$7.21	$7.37	$7.06
2022-02-10	$7.20	$7.13	$7.66	$7.09
2022-02-11	$7.13	$7.07	$7.13	$7.07
2022-02-12	$6.56	$6.72	$6.91	$6.34
2022-02-13	$6.72	$6.51	$6.89	$6.40
2022-02-14	$6.53	$6.53	$6.72	$6.39
2022-02-15	$6.55	$7.55	$8.13	$6.01
2022-02-16	$7.55	$7.87	$7.98	$7.37
2022-02-17	$7.87	$7.02	$7.94	$6.93
2022-02-18	$7.02	$7.23	$7.49	$6.96
2022-02-19	$7.23	$6.77	$7.55	$6.63
2022-02-20	$6.77	$6.22	$6.87	$6.05
2022-02-21	$6.22	$6.20	$6.23	$6.19
2022-02-22	$5.73	$6.00	$6.04	$5.54
2022-02-23	$6.00	$5.76	$6.83	$5.74
2022-02-24	$5.76	$5.88	$5.91	$5.00
2022-02-25	$5.88	$6.13	$6.22	$5.77
2022-02-26	$6.13	$6.16	$6.36	$6.06
2022-02-27	$6.15	$5.88	$5.95	$5.76
2022-02-28	$5.87	$6.50	$6.50	$5.77
2022-03-01	$6.50	$6.71	$6.81	$6.49
2022-03-02	$6.71	$6.49	$6.77	$6.34
2022-03-03	$6.49	$6.39	$6.69	$6.25
2022-03-04	$6.40	$5.93	$5.99	$5.80
2022-03-05	$5.92	$6.08	$6.12	$5.73
2022-03-06	$6.08	$5.76	$5.96	$5.76
2022-03-07	$5.76	$5.70	$5.80	$5.61
2022-03-08	$5.71	$5.73	$5.87	$5.65
2022-03-09	$5.75	$6.04	$6.42	$5.98
2022-03-10	$6.04	$6.02	$6.23	$5.76
2022-03-11	$6.02	$5.97	$6.02	$5.97
2022-03-12	$5.86	$5.76	$6.02	$5.76
2022-03-13	$5.76	$5.57	$5.90	$5.53
2022-03-14	$5.56	$5.76	$5.87	$5.75
2022-03-15	$5.76	$5.73	$5.81	$5.65
2022-03-16	$5.73	$6.02	$6.08	$5.82
2022-03-17	$6.02	$5.94	$6.25	$5.93
2022-03-18	$5.93	$6.13	$6.14	$5.83
2022-03-19	$6.13	$6.36	$6.37	$6.12
2022-03-20	$6.36	$6.97	$7.34	$6.35
2022-03-21	$6.97	$6.84	$7.03	$6.59
2022-03-22	$6.84	$7.60	$7.72	$6.80
2022-03-23	$7.60	$7.89	$8.32	$7.60
2022-03-24	$7.89	$7.87	$8.03	$7.48
2022-03-25	$7.87	$8.26	$8.89	$7.74
2022-03-26	$8.26	$8.24	$8.35	$8.07
2022-03-27	$8.24	$8.50	$8.51	$8.06
2022-03-28	$8.50	$8.16	$8.67	$8.08
2022-03-29	$8.16	$8.35	$8.83	$8.11
2022-03-30	$8.35	$8.86	$9.60	$8.23
2022-03-31	$8.86	$8.27	$9.17	$8.17
2022-04-01	$8.27	$8.45	$8.51	$7.88
2022-04-02	$8.45	$8.31	$9.33	$8.27
2022-04-03	$8.31	$8.52	$8.59	$8.14
2022-04-04	$8.52	$8.25	$8.52	$7.95
2022-04-05	$8.25	$7.81	$8.32	$7.79
2022-04-06	$7.81	$6.91	$7.81	$6.89
2022-04-07	$6.91	$7.25	$7.29	$6.84
2022-04-08	$7.25	$6.82	$7.10	$6.79
2022-04-09	$6.82	$7.08	$7.11	$6.82
2022-04-10	$7.08	$6.80	$7.17	$6.80
2022-04-11	$6.80	$6.18	$6.90	$6.07
2022-04-12	$6.20	$6.43	$6.48	$6.25
2022-04-13	$6.44	$6.43	$6.45	$6.43
2022-04-14	$6.77	$6.55	$6.94	$6.40
2022-04-15	$6.55	$6.62	$6.74	$6.51
2022-04-16	$6.62	$6.63	$6.63	$6.62
2022-04-18	$6.53	$6.69	$6.71	$6.17
2022-04-19	$6.69	$6.69	$6.69	$6.68
2022-04-21	$6.76	$6.54	$7.30	$6.45
2022-04-22	$6.54	$6.60	$6.77	$6.49
2022-04-23	$6.60	$6.45	$6.61	$6.37
2022-04-24	$6.45	$6.33	$6.55	$6.27
2022-04-25	$6.33	$6.48	$6.51	$5.95
2022-04-26	$6.48	$6.02	$6.60	$5.94
2022-04-27	$6.01	$6.12	$6.28	$6.06
2022-04-28	$6.12	$6.09	$6.24	$6.03
2022-04-29	$6.09	$6.14	$6.15	$6.08
2022-04-30	$5.82	$5.32	$5.93	$5.22
2022-05-01	$5.32	$5.60	$5.66	$5.26
2022-05-02	$5.60	$5.59	$5.60	$5.59
2022-05-03	$5.52	$5.41	$5.63	$5.28
2022-05-04	$5.41	$5.94	$5.95	$5.40
2022-05-05	$5.94	$5.96	$5.97	$5.94
2022-05-06	$5.49	$5.42	$5.50	$5.25
2022-05-07	$5.42	$5.22	$5.43	$5.12
2022-05-08	$5.22	$5.22	$5.23	$5.21
2022-05-09	$5.04	$4.42	$5.18	$4.39
2022-05-10	$4.42	$4.75	$5.31	$4.20
2022-05-11	$4.75	$4.01	$4.98	$3.77
2022-05-12	$4.01	$3.61	$4.24	$3.07
2022-05-13	$3.61	$3.63	$3.63	$3.61
2022-05-14	$3.89	$4.09	$4.11	$3.67
2022-05-15	$4.09	$4.28	$4.30	$3.94
2022-05-16	$4.28	$4.23	$4.28	$4.23
2022-05-17	$3.97	$4.20	$4.29	$3.96
2022-05-18	$4.20	$3.80	$4.37	$3.80
2022-05-19	$3.80	$3.99	$4.03	$3.86
2022-05-20	$4.01	$3.81	$4.07	$3.73
2022-05-21	$3.81	$3.92	$4.01	$3.77
2022-05-22	$3.92	$4.11	$4.14	$3.87
2022-05-23	$4.11	$4.09	$4.58	$4.03
2022-05-24	$4.09	$4.09	$4.11	$4.09
2022-05-25	$4.11	$4.07	$4.28	$3.99
2022-05-26	$4.07	$3.78	$4.16	$3.61
2022-05-27	$3.78	$3.71	$3.89	$3.61
2022-05-28	$3.71	$3.79	$3.83	$3.68
2022-05-29	$3.79	$3.87	$3.88	$3.68
2022-05-30	$3.87	$4.17	$4.20	$3.84
2022-05-31	$4.17	$4.15	$4.24	$4.01
2022-06-01	$4.15	$3.85	$4.31	$3.77
2022-06-02	$3.85	$3.96	$3.99	$3.81
2022-06-03	$3.96	$3.83	$3.88	$3.76
2022-06-04	$3.83	$3.86	$3.89	$3.74
2022-06-05	$3.86	$3.87	$3.94	$3.80
2022-06-06	$3.87	$4.05	$4.24	$3.87
2022-06-07	$4.05	$3.97	$4.08	$3.92
2022-06-08	$3.97	$3.93	$4.03	$3.87
2022-06-09	$3.92	$3.91	$3.99	$3.88
2022-06-10	$3.91	$3.66	$3.80	$3.63
2022-06-11	$3.66	$3.37	$3.73	$3.32
2022-06-12	$3.37	$3.09	$3.40	$3.09
2022-06-13	$3.09	$2.78	$3.13	$2.63
2022-06-14	$2.78	$2.77	$2.84	$2.50
2022-06-15	$2.77	$2.97	$2.97	$2.48
2022-06-16	$2.97	$2.65	$2.69	$2.58
2022-06-17	$2.65	$2.74	$2.80	$2.64
2022-06-18	$2.74	$2.59	$2.79	$2.38
2022-06-19	$2.59	$2.75	$2.79	$2.49
2022-06-20	$2.75	$2.79	$2.86	$2.73
2022-06-21	$2.79	$2.82	$2.96	$2.74
2022-06-22	$2.82	$2.73	$2.84	$2.69
2022-06-23	$2.73	$2.95	$2.98	$2.73
2022-06-24	$2.95	$3.10	$3.17	$2.95
2022-06-25	$3.10	$3.15	$3.21	$2.96
2022-06-26	$3.15	$2.95	$3.22	$2.94
2022-06-27	$2.95	$2.99	$3.14	$2.94
2022-06-28	$2.99	$2.89	$3.11	$2.86
2022-06-29	$2.89	$2.85	$2.96	$2.79
2022-06-30	$2.85	$2.82	$2.87	$2.62
2022-07-01	$2.82	$2.74	$2.77	$2.67
2022-07-02	$2.74	$2.80	$2.83	$2.70
2022-07-03	$2.80	$2.82	$2.86	$2.74
2022-07-04	$2.82	$2.91	$2.92	$2.73
2022-07-05	$2.91	$2.82	$2.92	$2.72
2022-07-06	$2.82	$2.87	$2.90	$2.78
2022-07-07	$2.86	$2.87	$2.88	$2.86
2022-07-09	$2.93	$3.03	$3.17	$2.93
2022-07-10	$3.03	$2.94	$3.03	$2.89
2022-07-11	$2.94	$2.69	$2.94	$2.68
2022-07-12	$2.69	$2.60	$2.75	$2.59
2022-07-13	$2.60	$2.72	$2.73	$2.49
2022-07-14	$2.72	$2.75	$2.79	$2.62
2022-07-15	$2.75	$2.77	$2.84	$2.73
2022-07-16	$2.77	$2.89	$2.90	$2.72
2022-07-17	$2.89	$2.95	$3.08	$2.83
2022-07-18	$2.95	$3.20	$3.26	$2.94
2022-07-19	$3.20	$3.23	$3.30	$3.06
2022-07-20	$3.23	$3.05	$3.36	$3.03
2022-07-21	$3.05	$3.10	$3.12	$2.95
2022-07-22	$3.10	$3.25	$3.48	$3.08
2022-07-23	$3.25	$3.44	$3.50	$3.19
2022-07-24	$3.44	$3.41	$3.51	$3.35
2022-07-25	$3.41	$3.29	$3.59	$3.23
2022-07-26	$3.29	$3.68	$3.70	$3.17
2022-07-27	$3.68	$4.13	$4.17	$3.48
2022-07-28	$4.13	$4.48	$4.69	$4.09
2022-07-29	$4.48	$4.65	$5.26	$4.40
2022-07-30	$4.65	$4.32	$4.85	$4.27
2022-07-31	$4.32	$4.06	$4.43	$4.02
2022-08-01	$4.06	$4.15	$4.20	$3.94
2022-08-02	$4.15	$3.96	$4.19	$3.82
2022-08-03	$3.96	$3.92	$4.14	$3.84
2022-08-04	$3.92	$3.95	$4.03	$3.85
2022-08-05	$3.95	$4.11	$4.12	$3.95
2022-08-06	$4.11	$4.12	$4.25	$4.08
2022-08-07	$4.12	$4.09	$4.19	$4.04
2022-08-08	$4.09	$4.17	$4.34	$4.08
2022-08-09	$4.17	$4.02	$4.22	$3.89
2022-08-10	$4.02	$4.19	$4.21	$3.91
2022-08-11	$4.19	$4.22	$4.36	$4.19
2022-08-12	$4.22	$4.29	$4.30	$4.13
2022-08-13	$4.29	$4.29	$4.34	$4.24
2022-08-14	$4.29	$4.17	$4.39	$4.12
2022-08-15	$4.17	$4.11	$4.27	$4.03
2022-08-16	$4.11	$4.02	$4.12	$3.98
2022-08-17	$4.02	$4.02	$4.09	$3.93
2022-08-18	$4.02	$3.76	$4.02	$3.72
2022-08-19	$3.76	$3.35	$3.40	$3.27
2022-08-20	$3.35	$3.35	$3.43	$3.27
2022-08-21	$3.35	$3.47	$3.49	$3.40
2022-08-22	$3.47	$3.45	$3.52	$3.42
2022-08-23	$3.45	$3.51	$3.64	$3.50
2022-08-24	$3.51	$3.44	$3.60	$3.44
2022-08-25	$3.44	$3.48	$3.57	$3.41
2022-08-26	$3.48	$3.10	$3.12	$3.02
2022-08-27	$3.10	$3.12	$3.16	$3.05
2022-08-28	$3.11	$2.97	$3.03	$2.93
2022-08-29	$2.97	$3.18	$3.28	$3.16
2022-08-30	$3.18	$3.10	$3.17	$3.03
2022-08-31	$3.10	$3.10	$3.20	$3.08
2022-09-01	$3.10	$3.18	$3.20	$3.12
2022-09-02	$3.18	$3.13	$3.18	$3.08
2022-09-03	$3.13	$3.14	$3.19	$3.09
2022-09-04	$3.14	$3.24	$3.24	$3.17
2022-09-05	$3.24	$3.36	$3.37	$3.19
2022-09-06	$3.35	$2.99	$3.18	$2.96
2022-09-07	$2.98	$3.09	$3.25	$3.06
2022-09-08	$3.09	$3.17	$3.19	$3.04
2022-09-09	$3.17	$3.35	$3.51	$3.30
2022-09-10	$3.35	$3.35	$3.49	$3.35
2022-09-11	$3.35	$3.31	$3.42	$3.29
2022-09-12	$3.31	$3.29	$3.31	$3.29
2022-10-02	$2.85	$2.77	$2.79	$2.64
2022-10-03	$2.77	$2.75	$2.77	$2.74

زوج	الصرف
QTUM/BTC	aax
QTUM/ETH	aax
QTUM/USDT	aax
QTUM/BTC	abcc
QTUM/ETH	abcc
QTUM/BTC	abucoins
QTUM/EUR	bcbitcoin
QTUM/GBP	bcbitcoin
QTUM/CKUSD	bcex
QTUM/BTC	bhex
QTUM/ETH	bhex
QTUM/USDT	bhex
QTUM/BTC	bibox
QTUM/ETH	bibox
QTUM/USDT	bibox
QTUM/BTC	bigone
QTUM/USDT	bigone
QTUM/USDT	biki
QTUM/BNB	binance
QTUM/BTC	binance
QTUM/BUSD	binance
QTUM/ETH	binance
QTUM/USDT	binance
QTUM/USD	binanceusa
QTUM/USDT	binanceusa
QTUM/BTC	bitbank
QTUM/JPY	bitbank
QTUM/BTC	bitcoincom
QTUM/USDT	bitcoincom
QTUM/BTC	bitfinex
QTUM/ETH	bitfinex
QTUM/USD	bitfinex
QTUM/ETH	bitforex
QTUM/USDT	bitforex
QTUM/KRW	bithumb
QTUM/BTC	bithumbglobal
QTUM/ETH	bithumbglobal
QTUM/USDT	bithumbglobal
QTUM/BTC	bitmart
QTUM/ETH	bitmart
QTUM/USDT	bitmart
QTUM/BTC	bitmax
QTUM/USDT	bitmax
QTUM/BTC	bittrex
QTUM/ETH	bittrex
QTUM/USDT	bittrex
QTUM/BTC	bitz
QTUM/USDT	bitz
QTUM/BTC	bleutrade
QTUM/DOGE	bleutrade
QTUM/ETH	bleutrade
QTUM/USDT	bleutrade
QTUM/BTC	bter
QTUM/CNY	bter
QTUM/ETH	bter
QTUM/ETH	bw
QTUM/USDT	bw
QTUM/BTC	catex
QTUM/ETH	catex
QTUM/USDT	catex
QTUM/BTC	cbx
QTUM/USDT	cbx
QTUM/BTC	coinall
QTUM/BTC	coinbene
QTUM/USDT	coinbene
QTUM/BTC	coindeal
QTUM/BCH	coinex
QTUM/BTC	coinex
QTUM/USDT	coinex
QTUM/KRW	coinone
QTUM/BTC	coinsuper
QTUM/BTC	coinzest
QTUM/ETH	coinzest
QTUM/KRW	coinzest
QTUM/BTC	coss
QTUM/ETH	coss
QTUM/BTC	crex24
QTUM/CRO	cryptodotcom
QTUM/USDT	cryptodotcom
QTUM/BTC	cryptopia
QTUM/DOGE	cryptopia
QTUM/LTC	cryptopia
QTUM/BTC	decoin
QTUM/BTC	digifinex
QTUM/DFXT	digifinex
QTUM/ETH	digifinex
QTUM/USDT	digifinex
QTUM/ETH	etherdelta
QTUM/BTC	exmo
QTUM/ETH	exmo
QTUM/USD	exmo
QTUM/BTC	exrates
QTUM/ETH	exrates
QTUM/USD	exrates
QTUM/BTC	exscudo
QTUM/EUR	exscudo
QTUM/BTC	exx
QTUM/ETH	exx
QTUM/QC	exx
QTUM/USDT	exx
QTUM/BTC	gateio
QTUM/ETH	gateio
QTUM/USDT	gateio
QTUM/BTC	gopax
QTUM/ETH	gopax
QTUM/KRW	gopax
QTUM/BTC	hbus
QTUM/ETH	hbus
QTUM/USDT	hbus
QTUM/BTC	hitbtc
QTUM/ETH	hitbtc
QTUM/USDT	hitbtc
QTUM/BTC	huobijapan
QTUM/JPY	huobijapan
QTUM/BTC	huobikorea
QTUM/ETH	huobikorea
QTUM/KRW	huobikorea
QTUM/USDT	huobikorea
QTUM/BTC	huobipro
QTUM/ETH	huobipro
QTUM/HUSD	huobipro
QTUM/USDT	huobipro
QTUM/IDR	indodax
QTUM/BTC	ironex
QTUM/ETH	ironex
QTUM/KRW	korbit
QTUM/BTC	kraken
QTUM/CAD	kraken
QTUM/ETH	kraken
QTUM/EUR	kraken
QTUM/USD	kraken
QTUM/BTC	kucoin
QTUM/NEO	kucoin
QTUM/USDT	kucoin
QTUM/BTC	latoken
QTUM/ETH	latoken
QTUM/USDT	latoken
QTUM/BTC	lbank
QTUM/ETH	lbank
QTUM/USDT	lbank
QTUM/BTC	liqui
QTUM/ETH	liqui
QTUM/USDT	liqui
QTUM/BTC	liquid
QTUM/ETH	liquid
QTUM/EUR	liquid
QTUM/JPY	liquid
QTUM/SGD	liquid
QTUM/USD	liquid
QTUM/BTC	livecoin
QTUM/ETH	livecoin
QTUM/USD	livecoin
QTUM/BTC	novaexchange
QTUM/ETH	novaexchange
QTUM/LTC	novaexchange
QTUM/MOONC	novaexchange
QTUM/BTC	okex
QTUM/ETH	okex
QTUM/OKB	okex
QTUM/USDT	okex
QTUM/BTC	p2pb2b
QTUM/ETH	p2pb2b
QTUM/USD	p2pb2b
QTUM/USDT	p2pb2b
QTUM/BTC	poloniex
QTUM/ETH	poloniex
QTUM/USDT	poloniex
QTUM/BTC	probit
QTUM/KRW	probit
QTUM/USDT	probit
QTUM/BTC	qryptos
QTUM/ETH	qryptos
QTUM/EUR	quoine
QTUM/JPY	quoine
QTUM/SGD	quoine
QTUM/USD	quoine
QTUM/BTC	rightbtc
QTUM/USDT	rightbtc
QTUM/BTC	sistemkoin
QTUM/ETH	sistemkoin
QTUM/EUR	sistemkoin
QTUM/TRY	sistemkoin
QTUM/USDT	sistemkoin
QTUM/BTC	upbit
QTUM/ETH	upbit
QTUM/KRW	upbit
QTUM/BTC	xtpub
QTUM/USDT	xtpub
QTUM/CNY	yunbi
QTUM/BTC	zb
QTUM/QC	zb
QTUM/USDT	zb
QTUM/ZB	zb
QTUM/QC	zbg
QTUM/USDT	zbg
QTUM/BTC	zecoex
QTUM/INR	zecoex
QTUM/USDT	zecoex

Qtum

وصف

ICO Details

)

Qtum is a decentralized blockchain platform with dApp and turing-coplete smart contract functionalities while still mantaining a an Unspent Transaction Output (UTXO) transaction model. Qtum employs a Proof of Stake consensus mechanism. QTUM is the underlying value token in the Qtum blockchain.

The ICO hit its funding cap of $15,000,000 in 5 days raising 11,000 BTC and 75,000 ETH. Of the 100,000,000 tokens 51% have been awarded to investors, with 20% going to founders and 29% reserved for community initiatives.

Qtum raised $1 million prior to the ICO from various well know investors in the blockchain space including Chen Weixing (founder of Kuaidi), Star Xu (CEO of OkCoin), Anthony Di Iorio (founder of Ethereum and Jaxx Blockchain Interface), Jeremy Gardner (co-founder of Augur), Bo Shen (Fenbushi Capital’s Managing Partner), Roger Ver (aka Bitcoin Jesus), and Xiaolai Li (blockchain angel investor).

Crowdsale prospectus

حالة ICO	Finished
توريد الرموز	100000000
تاريخ البدء	2017-03-16
تاريخ الانتهاء	2017-03-21
جمع الأموال (BTC)	11,000 BTC; 75,000 ETH
جمع الأموال (USD)	15000000
السعر المبدئي (USD)	0.15
شركة تدقيق الأمن	N/A
الشكل القانونى ICO	Foundation
اختصاص ICO	N/A
المستشارين القانونيين	N/A
مدونة	https://qtum.org/en/blog
ورق ابيض	https://qtum.org/en/white-papers