Qtum (QTUM) Histórico de preços

Primeiro preço	2017 maio ($6.26)
Preço mais baixo	2020 março ($1.07)
Máxima Histórica	2018 Janeiro ($92.57)
Melhor ano	2021
Pior ano	2018
Melhor mês	Outubro
Pior mês	maio

Primeiro preço

2017 maio ($6.26)

Preço mais baixo

2020 março ($1.07)

Máxima Histórica

2018 Janeiro ($92.57)

Melhor ano

2021

Pior ano

2018

Melhor mês

Outubro

Pior mês

maio

Ano	Preço	Max Preço	Min Preço	Close	AVG. Capitalização M.	AVG. Volume	Max Volume	Oferta	Volatilidade
2017	$14.05	$77.75	$3.19	$62.40	$791.2 M	$144.3 M	$2.4 B	49.6 M	170%
2018	$14.10	$106.88	$1.47	$2.14	$1.1 B	$207.4 M	$2 B	86.2 M	151%
2019	$2.48	$5.81	$1.46	$1.61	$225.2 M	$216.1 M	$2.1 B	91.2 M	103%
2020	$2.13	$5.35	$0.7461	$2.22	$204.5 M	$251.8 M	$1 B	96 M	136%
2021	$10.37	$34.33	$2.20	$8.73	$1 B	$644.8 M	$8.8 B	97.2 M	169%
2022	$4.33	$9.96	$1.78	$1.83	$432.6 M	$84.4 M	$453.8 M	101.1 M	95%
2023	$2.70	$4.25	$1.85	$3.72	$283.1 M	$41.2 M	$362.2 M	104.6 M	72%
2024	$3.18	$6.12	$1.81	$3.01	$333.5 M	$51.5 M	$788.8 M	105 M	92%
2025	$2.54	$4.77	$1.59	$2.07	$266 M	$66.7 M	$870 M	105.5 M	62%

Ano

Preço

Max Preço

Min Preço

AVG. Capitalização M.

AVG. Volume

Max Volume

Oferta

Volatilidade

2017

$14.05

$77.75

$3.19

$62.40

$791.2 M

$144.3 M

$2.4 B

49.6 M

170%

2018

$14.10

$106.88

$1.47

$2.14

$1.1 B

$207.4 M

$2 B

86.2 M

151%

2019

$2.48

$5.81

$1.46

$1.61

$225.2 M

$216.1 M

$2.1 B

91.2 M

103%

2020

$2.13

$5.35

$0.7461

$2.22

$204.5 M

$251.8 M

$1 B

96 M

136%

2021

$10.37

$34.33

$2.20

$8.73

$1 B

$644.8 M

$8.8 B

97.2 M

169%

2022

$4.33

$9.96

$1.78

$1.83

$432.6 M

$84.4 M

$453.8 M

101.1 M

95%

2023

$2.70

$4.25

$1.85

$3.72

$283.1 M

$41.2 M

$362.2 M

104.6 M

72%

2024

$3.18

$6.12

$1.81

$3.01

$333.5 M

$51.5 M

$788.8 M

105 M

92%

2025

$2.54

$4.77

$1.59

$2.07

$266 M

$66.7 M

$870 M

105.5 M

62%

Ano	Início	Fim	Retorno %
2017	$6.42	$62.40
2018	$62.31	$2.14	2,817%
2019	$2.24	$1.61	38.87%
2020	$1.60	$2.22	-27.84%
2021	$2.27	$8.73	-74.02%
2022	$8.93	$1.83	387.25%
2023	$1.88	$3.72	-49.46%
2024	$3.69	$3.01	22.66%
2025	$3.14	$2.07	51.71%

Ano	Janeiro	Fevereiro	Março	Abril	maio	Junho	Julho	Agosto	Setembro	Outubro	Novembro	Dezembro
2017					-24.30% O:$6.42 C:$4.86	147.53% O:$4.86 C:$12.03	-48.83% O:$11.96 C:$6.12	182.68% O:$6.12 C:$17.30	-33.01% O:$17.30 C:$11.59	-9.84% O:$11.59 C:$10.45	24.40% O:$10.41 C:$12.95	384.85% O:$12.87 C:$62.40
2018	-32.40% O:$62.31 C:$42.12	-37.72% O:$42.10 C:$26.22	-45.84% O:$26.31 C:$14.25	58.77% O:$14.26 C:$22.64	-41.22% O:$22.71 C:$13.35	-35.85% O:$13.36 C:$8.57	-19.11% O:$8.58 C:$6.94	-31.83% O:$6.93 C:$4.72	-18.72% O:$4.73 C:$3.84	0.37% O:$3.84 C:$3.85	-47.58% O:$3.86 C:$2.02	5.64% O:$2.02 C:$2.14
2019	-13.92% O:$2.13 C:$1.84	13.31% O:$1.84 C:$2.08	40.24% O:$2.08 C:$2.92	-16.76% O:$2.92 C:$2.43	35.94% O:$2.43 C:$3.30	48.92% O:$3.30 C:$4.91	-37.70% O:$4.91 C:$3.06	-31.34% O:$3.06 C:$2.10	-19.02% O:$2.10 C:$1.70	25.17% O:$1.71 C:$2.14	-16.28% O:$2.14 C:$1.79	-9.98% O:$1.79 C:$1.61
2020	31.50% O:$1.61 C:$2.12	-4.22% O:$2.12 C:$2.03	-40.12% O:$2.03 C:$1.22	26.56% O:$1.21 C:$1.53	14.21% O:$1.54 C:$1.75	-5.82% O:$1.75 C:$1.64	46.90% O:$1.64 C:$2.41	38.92% O:$2.42 C:$3.36	-27.83% O:$3.37 C:$2.43	-19.31% O:$2.43 C:$1.96	49.40% O:$1.96 C:$2.93	-24.11% O:$2.93 C:$2.22
2021	47.82% O:$2.22 C:$3.29	47.84% O:$3.26 C:$4.82	92.76% O:$4.86 C:$9.37	57.14% O:$9.54 C:$14.99	-17.49% O:$14.97 C:$12.35	-38.36% O:$12.42 C:$7.66	5.09% O:$7.63 C:$8.02	57.45% O:$7.91 C:$12.45	-16.42% O:$12.38 C:$10.35	53.42% O:$10.37 C:$15.91	1.44% O:$15.85 C:$16.08	-45.49% O:$16.01 C:$8.73
2022	-30.51% O:$8.74 C:$6.07	6.66% O:$6.06 C:$6.46	27.72% O:$6.47 C:$8.27	-32.51% O:$8.28 C:$5.59	-25.33% O:$5.59 C:$4.17	-32.53% O:$4.17 C:$2.81	44.52% O:$2.82 C:$4.07	-23.33% O:$4.06 C:$3.12	-8.67% O:$3.12 C:$2.85	0.78% O:$2.85 C:$2.87	-22.00% O:$2.87 C:$2.24	-18.02% O:$2.24 C:$1.83
2023	46.67% O:$1.83 C:$2.69	20.08% O:$2.68 C:$3.22	-3.43% O:$3.22 C:$3.11	-8.39% O:$3.11 C:$2.85	-7.65% O:$2.84 C:$2.62	1.99% O:$2.62 C:$2.68	-3.54% O:$2.68 C:$2.58	-16.36% O:$2.58 C:$2.16	3.17% O:$2.16 C:$2.23	41.12% O:$2.23 C:$3.15	-3.97% O:$3.15 C:$3.03	22.79% O:$3.03 C:$3.72
2024	-23.82% O:$3.71 C:$2.83	28.80% O:$2.83 C:$3.64	33.94% O:$3.65 C:$4.89	-24.34% O:$4.89 C:$3.70	-4.88% O:$3.68 C:$3.50	-25.24% O:$3.50 C:$2.62	-1.77% O:$2.61 C:$2.57	-10.66% O:$2.57 C:$2.29	13.90% O:$2.29 C:$2.61	-14.48% O:$2.61 C:$2.23	75.94% O:$2.23 C:$3.92	-23.06% O:$3.91 C:$3.01
2025	17.33% O:$3.01 C:$3.53	-27.95% O:$3.54 C:$2.55	-24.07% O:$2.55 C:$1.93	11.59% O:$1.94 C:$2.16	-7.00% O:$2.16 C:$2.01	-100% O:$2.01 C:$0

Ano

Janeiro

Fevereiro

Março

Abril

maio

Junho

Julho

Agosto

Setembro

Outubro

Novembro

Dezembro

2017

-24.30%

O:$6.42
C:$4.86

147.53%

O:$4.86
C:$12.03

-48.83%

O:$11.96
C:$6.12

182.68%

O:$6.12
C:$17.30

-33.01%

O:$17.30
C:$11.59

-9.84%

O:$11.59
C:$10.45

24.40%

O:$10.41
C:$12.95

384.85%

O:$12.87
C:$62.40

2018

-32.40%

O:$62.31
C:$42.12

-37.72%

O:$42.10
C:$26.22

-45.84%

O:$26.31
C:$14.25

58.77%

O:$14.26
C:$22.64

-41.22%

O:$22.71
C:$13.35

-35.85%

O:$13.36
C:$8.57

-19.11%

O:$8.58
C:$6.94

-31.83%

O:$6.93
C:$4.72

-18.72%

O:$4.73
C:$3.84

0.37%

O:$3.84
C:$3.85

-47.58%

O:$3.86
C:$2.02

5.64%

O:$2.02
C:$2.14

2019

-13.92%

O:$2.13
C:$1.84

13.31%

O:$1.84
C:$2.08

40.24%

O:$2.08
C:$2.92

-16.76%

O:$2.92
C:$2.43

35.94%

O:$2.43
C:$3.30

48.92%

O:$3.30
C:$4.91

-37.70%

O:$4.91
C:$3.06

-31.34%

O:$3.06
C:$2.10

-19.02%

O:$2.10
C:$1.70

25.17%

O:$1.71
C:$2.14

-16.28%

O:$2.14
C:$1.79

-9.98%

O:$1.79
C:$1.61

2020

31.50%

O:$1.61
C:$2.12

-4.22%

O:$2.12
C:$2.03

-40.12%

O:$2.03
C:$1.22

26.56%

O:$1.21
C:$1.53

14.21%

O:$1.54
C:$1.75

-5.82%

O:$1.75
C:$1.64

46.90%

O:$1.64
C:$2.41

38.92%

O:$2.42
C:$3.36

-27.83%

O:$3.37
C:$2.43

-19.31%

O:$2.43
C:$1.96

49.40%

O:$1.96
C:$2.93

-24.11%

O:$2.93
C:$2.22

2021

47.82%

O:$2.22
C:$3.29

47.84%

O:$3.26
C:$4.82

92.76%

O:$4.86
C:$9.37

57.14%

O:$9.54
C:$14.99

-17.49%

O:$14.97
C:$12.35

-38.36%

O:$12.42
C:$7.66

5.09%

O:$7.63
C:$8.02

57.45%

O:$7.91
C:$12.45

-16.42%

O:$12.38
C:$10.35

53.42%

O:$10.37
C:$15.91

1.44%

O:$15.85
C:$16.08

-45.49%

O:$16.01
C:$8.73

2022

-30.51%

O:$8.74
C:$6.07

6.66%

O:$6.06
C:$6.46

27.72%

O:$6.47
C:$8.27

-32.51%

O:$8.28
C:$5.59

-25.33%

O:$5.59
C:$4.17

-32.53%

O:$4.17
C:$2.81

44.52%

O:$2.82
C:$4.07

-23.33%

O:$4.06
C:$3.12

-8.67%

O:$3.12
C:$2.85

0.78%

O:$2.85
C:$2.87

-22.00%

O:$2.87
C:$2.24

-18.02%

O:$2.24
C:$1.83

2023

46.67%

O:$1.83
C:$2.69

20.08%

O:$2.68
C:$3.22

-3.43%

O:$3.22
C:$3.11

-8.39%

O:$3.11
C:$2.85

-7.65%

O:$2.84
C:$2.62

1.99%

O:$2.62
C:$2.68

-3.54%

O:$2.68
C:$2.58

-16.36%

O:$2.58
C:$2.16

3.17%

O:$2.16
C:$2.23

41.12%

O:$2.23
C:$3.15

-3.97%

O:$3.15
C:$3.03

22.79%

O:$3.03
C:$3.72

2024

-23.82%

O:$3.71
C:$2.83

28.80%

O:$2.83
C:$3.64

33.94%

O:$3.65
C:$4.89

-24.34%

O:$4.89
C:$3.70

-4.88%

O:$3.68
C:$3.50

-25.24%

O:$3.50
C:$2.62

-1.77%

O:$2.61
C:$2.57

-10.66%

O:$2.57
C:$2.29

13.90%

O:$2.29
C:$2.61

-14.48%

O:$2.61
C:$2.23

75.94%

O:$2.23
C:$3.92

-23.06%

O:$3.91
C:$3.01

2025

17.33%

O:$3.01
C:$3.53

-27.95%

O:$3.54
C:$2.55

-24.07%

O:$2.55
C:$1.93

11.59%

O:$1.94
C:$2.16

-7.00%

O:$2.16
C:$2.01

-100%

O:$2.01
C:$0

Data	Abrir	Alto	Baixo	Fechar	Volume	Volume(QTUM)	Capitalização de Mercado
06/02/2025	$2.01	$2.10	$1.99	$2.07	$41.4 M	20,549,419	$212.5 M
06/01/2025	$2.01	$2.05	$1.97	$2.01	$41.9 M	20,948,952	$211.1 M
05/31/2025	$2.00	$2.02	$1.96	$2.01	$44.5 M	22,344,040	$210 M
05/30/2025	$2.15	$2.16	$2.00	$2.00	$54.5 M	26,140,915	$219.8 M
05/29/2025	$2.20	$2.24	$2.15	$2.15	$46.7 M	21,338,222	$230.8 M
05/28/2025	$2.26	$2.27	$2.17	$2.20	$47.3 M	21,274,266	$234.3 M
05/27/2025	$2.22	$2.30	$2.18	$2.26	$48.3 M	21,372,221	$238.2 M
05/26/2025	$2.22	$2.27	$2.21	$2.22	$45.3 M	20,245,337	$235.9 M
05/25/2025	$2.24	$2.25	$2.16	$2.22	$43.8 M	19,922,033	$231.9 M
05/24/2025	$2.24	$2.28	$2.24	$2.24	$39.8 M	17,602,686	$238.5 M
05/23/2025	$2.40	$2.44	$2.24	$2.24	$50.8 M	21,517,738	$248.9 M
05/22/2025	$2.31	$2.41	$2.31	$2.40	$49.5 M	20,776,267	$251.1 M
05/21/2025	$2.28	$2.36	$2.26	$2.31	$48.4 M	21,107,671	$242 M
05/20/2025	$2.26	$2.33	$2.23	$2.28	$47.8 M	20,959,870	$240.3 M
05/19/2025	$2.35	$2.36	$2.20	$2.26	$49.3 M	21,937,056	$237 M
05/18/2025	$2.30	$2.45	$2.24	$2.35	$51.8 M	21,968,054	$248.5 M
05/17/2025	$2.39	$2.39	$2.27	$2.30	$48.4 M	20,939,027	$244 M
05/16/2025	$2.39	$2.44	$2.38	$2.39	$47.7 M	19,736,311	$254.8 M
05/15/2025	$2.51	$2.53	$2.32	$2.39	$54.5 M	22,540,745	$255.2 M
05/14/2025	$2.60	$2.61	$2.49	$2.51	$48.7 M	19,159,751	$268 M
05/13/2025	$2.56	$2.62	$2.42	$2.60	$56.6 M	22,420,250	$266.2 M
05/12/2025	$2.53	$2.73	$2.48	$2.56	$64.2 M	24,892,428	$272.1 M
05/11/2025	$2.61	$2.63	$2.46	$2.53	$51.6 M	20,328,684	$267.7 M
05/10/2025	$2.49	$2.61	$2.49	$2.61	$55.9 M	22,118,543	$266.3 M
05/09/2025	$2.38	$2.51	$2.36	$2.49	$63.6 M	26,039,965	$257.8 M
05/08/2025	$2.13	$2.40	$2.13	$2.38	$63.9 M	28,364,149	$237.6 M
05/07/2025	$2.04	$2.14	$2.04	$2.13	$47.6 M	22,858,959	$219.8 M
05/06/2025	$2.13	$2.13	$1.99	$2.05	$46.9 M	22,828,228	$216.8 M
05/05/2025	$2.10	$2.17	$2.08	$2.13	$42.1 M	19,883,141	$223.2 M
05/04/2025	$2.16	$2.17	$2.09	$2.10	$37.3 M	17,555,521	$223.9 M
05/03/2025	$2.24	$2.24	$2.15	$2.16	$39.5 M	18,027,951	$231.3 M

Data

Abrir

Alto

Baixo

Fechar

Volume

Volume(QTUM)

Capitalização de Mercado

06/02/2025

$2.01

$2.10

$1.99

$2.07

$41.4 M

20,549,419

$212.5 M

06/01/2025

$2.01

$2.05

$1.97

$2.01

$41.9 M

20,948,952

$211.1 M

05/31/2025

$2.00

$2.02

$1.96

$2.01

$44.5 M

22,344,040

$210 M

05/30/2025

$2.15

$2.16

$2.00

$54.5 M

26,140,915

$219.8 M

05/29/2025

$2.20

$2.24

$2.15

$46.7 M

21,338,222

$230.8 M

05/28/2025

$2.26

$2.27

$2.17

$2.20

$47.3 M

21,274,266

$234.3 M

05/27/2025

$2.22

$2.30

$2.18

$2.26

$48.3 M

21,372,221

$238.2 M

05/26/2025

$2.22

$2.27

$2.21

$2.22

$45.3 M

20,245,337

$235.9 M

05/25/2025

$2.24

$2.25

$2.16

$2.22

$43.8 M

19,922,033

$231.9 M

05/24/2025

$2.24

$2.28

$2.24

$39.8 M

17,602,686

$238.5 M

05/23/2025

$2.40

$2.44

$2.24

$50.8 M

21,517,738

$248.9 M

05/22/2025

$2.31

$2.41

$2.31

$2.40

$49.5 M

20,776,267

$251.1 M

05/21/2025

$2.28

$2.36

$2.26

$2.31

$48.4 M

21,107,671

$242 M

05/20/2025

$2.26

$2.33

$2.23

$2.28

$47.8 M

20,959,870

$240.3 M

05/19/2025

$2.35

$2.36

$2.20

$2.26

$49.3 M

21,937,056

$237 M

05/18/2025

$2.30

$2.45

$2.24

$2.35

$51.8 M

21,968,054

$248.5 M

05/17/2025

$2.39

$2.27

$2.30

$48.4 M

20,939,027

$244 M

05/16/2025

$2.39

$2.44

$2.38

$2.39

$47.7 M

19,736,311

$254.8 M

05/15/2025

$2.51

$2.53

$2.32

$2.39

$54.5 M

22,540,745

$255.2 M

05/14/2025

$2.60

$2.61

$2.49

$2.51

$48.7 M

19,159,751

$268 M

05/13/2025

$2.56

$2.62

$2.42

$2.60

$56.6 M

22,420,250

$266.2 M

05/12/2025

$2.53

$2.73

$2.48

$2.56

$64.2 M

24,892,428

$272.1 M

05/11/2025

$2.61

$2.63

$2.46

$2.53

$51.6 M

20,328,684

$267.7 M

05/10/2025

$2.49

$2.61

$2.49

$2.61

$55.9 M

22,118,543

$266.3 M

05/09/2025

$2.38

$2.51

$2.36

$2.49

$63.6 M

26,039,965

$257.8 M

05/08/2025

$2.13

$2.40

$2.13

$2.38

$63.9 M

28,364,149

$237.6 M

05/07/2025

$2.04

$2.14

$2.04

$2.13

$47.6 M

22,858,959

$219.8 M

05/06/2025

$2.13

$1.99

$2.05

$46.9 M

22,828,228

$216.8 M

05/05/2025

$2.10

$2.17

$2.08

$2.13

$42.1 M

19,883,141

$223.2 M

05/04/2025

$2.16

$2.17

$2.09

$2.10

$37.3 M

17,555,521

$223.9 M

05/03/2025

$2.24

$2.15

$2.16

$39.5 M

18,027,951

$231.3 M

Moedas	Preço	Cap de Mercado	Volume de 24h	1h	24h
Ethereum (ETH) Histórico de Preços	$2,615	$315,057,343,402	$16,338,777,024	3.09%	3.03%	Ethereum Criptomoeda Onde comprar
Cardano (ADA) Histórico de Preços	$0.6827	$24,016,395,069	$460,162,797	-9.99%	0.46%	Cardano Criptomoeda Onde comprar
Enjin Coin (ENJ) Histórico de Preços	$0.0762	$136,496,203	$12,795,516	-13.14%	2.25%	Enjin Coin Criptomoeda Onde comprar
Status Network Token (SNT) Histórico de Preços	$0.0306	$122,398,826	$20,201,156	9.43%	-5.21%	Status Network Token Criptomoeda Onde comprar
Elastos (ELA) Histórico de Preços	$1.51	$33,993,181	$1,339,294	-3.88%	1.37%	Elastos Criptomoeda Onde comprar
Cortex (CTXC) Histórico de Preços	$0.0828	$18,761,036	$6,749,508	-10.74%	3.01%	Cortex Criptomoeda Onde comprar
MYCE (YCE) Histórico de Preços	$0.00196	$0	$69	-1.70%	0.83%	MYCE Criptomoeda Onde comprar
Stellar (XLM) Histórico de Preços	$0.2731	$8,485,437,280	$171,407,893	-5.19%	1.67%	Stellar Criptomoeda Onde comprar
BTSE Token (BTSE) Histórico de Preços	$1.69	$273,511,195	$2,453,427	13.61%	0.40%	BTSE Token Criptomoeda Onde comprar

Moedas

Preço

Cap de Mercado

Volume de 24h

24h