U.S. markets open in 7 hours 56 minutes

QuantumResistantLedger USD (QRL-USD)

CCC - CoinMarketCap. Divisa en USD.
Añadir a la lista de seguimiento
0.174374+0.014014 (+8.74%)
A partir del 6:32a.m. BST. Mercado abierto.
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USD
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
23 de sep. de 20210.1757680.1785890.1694620.1743740.17437438,588
22 de sep. de 20210.1625030.1828820.1177210.1718030.17180336,343
21 de sep. de 20210.1744060.1862620.1578680.1619550.16195539,512
20 de sep. de 20210.1942390.1942390.1660420.1745470.17454746,168
19 de sep. de 20210.1887660.2010520.1816330.1942870.19428749,659
18 de sep. de 20210.1888700.2053000.1822270.1886460.18864643,318
17 de sep. de 20210.1997280.2264510.1885000.1887130.18871346,275
16 de sep. de 20210.2136100.2168160.1941170.1997050.19970551,149
15 de sep. de 20210.2141040.2201350.2060560.2136010.21360148,301
14 de sep. de 20210.2018590.2349400.1931990.2140190.21401952,763
13 de sep. de 20210.2005730.2043260.1883510.2018710.20187143,041
12 de sep. de 20210.2072760.2230710.1927280.2007320.20073250,752
11 de sep. de 20210.1983330.2149230.1876430.2071930.20719346,779
10 de sep. de 20210.1969240.2234560.1901480.1982780.19827849,799
09 de sep. de 20210.2259820.2467180.1923780.1969020.19690262,550
08 de sep. de 20210.2215890.2471610.2042780.2116310.21163152,682
07 de sep. de 20210.2600910.2691140.2083880.2218480.22184866,600
06 de sep. de 20210.2293190.2707850.2017950.2601650.260165728,494
05 de sep. de 20210.2242810.2346670.2195410.2292960.22929659,442
04 de sep. de 20210.2292910.2343520.2198630.2242800.22428063,958
03 de sep. de 20210.2078780.2516090.2003940.2293570.22935769,411
02 de sep. de 20210.2026330.2456480.1873100.2079310.20793152,267
01 de sep. de 20210.1799280.2264190.1545410.2026840.2026841,114,849
31 de ago. de 20210.1981640.2194470.1551980.1798430.17984345,492
30 de ago. de 20210.2157250.2221600.1978920.1978930.19789352,607
29 de ago. de 20210.2131110.2217610.2061540.2156800.21568047,050
28 de ago. de 20210.2117820.2365980.2052070.2105180.21051851,663
27 de ago. de 20210.2243370.2449200.2056560.2115970.21159758,482
26 de ago. de 20210.2057990.2453780.2042810.2243300.22433060,382
25 de ago. de 20210.1994340.2254510.1739110.2043310.20433163,704
24 de ago. de 20210.2111210.2258520.1930690.1996420.19964259,079
23 de ago. de 20210.2187620.2349760.2071120.2110730.21107367,196
22 de ago. de 20210.2209890.2327050.2085680.2188100.21881055,564
21 de ago. de 20210.2298460.2577570.2092030.2210940.22109461,842
20 de ago. de 20210.2068450.2545760.2063310.2298590.22985963,342
19 de ago. de 20210.2107470.2232200.1975510.2067910.20679156,300
18 de ago. de 20210.2220930.2346930.2067490.2108540.21085452,701
17 de ago. de 20210.2181000.2756240.2114080.2221160.22211656,063
16 de ago. de 20210.2117060.2376470.2117060.2183010.21830156,666
15 de ago. de 20210.2124120.2387130.2053730.2118940.211894424,666
14 de ago. de 20210.2206920.2767330.2092620.2122910.21229174,151
13 de ago. de 20210.2061250.2281150.2040030.2208710.22087153,682
12 de ago. de 20210.2097680.2529510.1988930.2061420.20614251,430
11 de ago. de 20210.1960000.2567540.1938910.2100630.21006357,285
10 de ago. de 20210.2024030.2031560.1910760.1958980.195898504,929
09 de ago. de 20210.1926840.2062690.1881380.2020580.20205845,395
08 de ago. de 20210.2074000.2184150.1917360.1925220.19252253,757
07 de ago. de 20210.2189810.2292280.1989680.2078840.20788468,060
06 de ago. de 20210.2112400.2301390.1997810.2192520.21925257,580
05 de ago. de 20210.1967480.2298250.1900000.2112680.2112682,104,902
04 de ago. de 20210.2296590.2334310.1882720.1968660.19686682,726
03 de ago. de 20210.2284040.2387160.2157080.2295570.22955761,746
02 de ago. de 20210.2373520.2438070.2216190.2282540.228254105,803
01 de ago. de 20210.2397400.2611800.2289420.2379030.23790359,525
31 de jul. de 20210.2365650.2822750.2302060.2402030.24020371,543
30 de jul. de 20210.2175720.2414770.2132610.2359690.235969810,546
29 de jul. de 20210.2288950.2386580.2150180.2174710.21747159,054
28 de jul. de 20210.2321810.2492540.1887130.2290250.22902549,340
27 de jul. de 20210.2253460.2449750.2128570.2320940.23209446,715
26 de jul. de 20210.2135510.2479460.2131230.2255710.22557156,199
25 de jul. de 20210.2037940.2209120.2011640.2135580.21355843,746
24 de jul. de 20210.2150530.2225060.2025880.2037940.20379450,565
23 de jul. de 20210.1877130.2203340.1665680.2149120.21491293,862
22 de jul. de 20210.1849020.2169760.1647540.1877650.18776547,995
21 de jul. de 20210.1560120.1896660.1467270.1848890.18488938,230
20 de jul. de 20210.1523410.1772140.1466400.1560380.15603843,558
19 de jul. de 20210.1702550.1740780.1507150.1522320.15223236,278
18 de jul. de 20210.1698570.1810700.1668230.1701960.17019647,998
17 de jul. de 20210.1728080.1824380.1681120.1698150.16981537,663
16 de jul. de 20210.1849440.2074630.1716900.1729760.17297643,432
15 de jul. de 20210.1808550.2076550.1721910.1849440.1849441,425,395
14 de jul. de 20210.1858620.2135890.1789310.1808530.18085362,070
13 de jul. de 20210.1823230.1930290.1789600.1858240.18582439,936
12 de jul. de 20210.1952620.2038830.1809480.1823380.18233844,038
11 de jul. de 20210.1923900.2047320.1891370.1951830.19518347,619
10 de jul. de 20210.2035540.2143140.1876940.1922360.19223646,232
09 de jul. de 20210.2141840.2230040.1948800.2034740.203474459,406
08 de jul. de 20210.2265490.2298140.1739930.2142860.214286541,254
07 de jul. de 20210.2216280.2368960.2196830.2264410.22644140,861
06 de jul. de 20210.2226930.2330380.2191980.2214150.22141531,047
05 de jul. de 20210.2398950.2398950.2189560.2231930.22319345,346
04 de jul. de 20210.2301980.2459670.2281120.2398350.23983545,474
03 de jul. de 20210.2343650.2430160.2268730.2302070.23020756,094
02 de jul. de 20210.2300020.2380180.2233920.2343770.23437756,616
01 de jul. de 20210.2449110.2560310.2253540.2297530.22975353,802
30 de jun. de 20210.2344340.2487690.2213290.2448580.244858479,768
29 de jun. de 20210.2226620.2414630.2205540.2348150.23481546,127
28 de jun. de 20210.2357160.2417710.2183630.2227910.22279151,740
27 de jun. de 20210.2096400.2434890.2061800.2353920.23539264,202
26 de jun. de 20210.2035590.2229550.1904390.2090740.20907450,137
25 de jun. de 20210.2215810.2461380.1955610.2036420.20364263,680
24 de jun. de 20210.2208420.2316450.2124700.2217030.22170362,120
23 de jun. de 20210.2156070.2363010.2029270.2246000.22460054,716
22 de jun. de 20210.2066820.2280420.1923600.2153110.21531149,690
21 de jun. de 20210.2254030.2442550.2020800.2063360.20633652,626
20 de jun. de 20210.2295190.2472510.2135900.2255800.22558052,621
19 de jun. de 20210.2426990.2493650.2251300.2293610.22936165,338
18 de jun. de 20210.2405960.2657180.2308990.2426640.24266456,059
17 de jun. de 20210.2474610.2791430.2336450.2405940.24059467,318
16 de jun. de 20210.2652770.3052020.2453080.2474020.24740263,149
*Precio de cierre ajustado para división de acciones.**Precio de cierre ajustado para dividendos y división de acciones.
Cargando más datos...