Market Cap:

Quantum Resistant Ledger Quantum Resistant Ledger (QRL)

0.137478 USD (-4.77%)
0.00003790 BTC (-2.69%)

Buy

Crypto-Backed Loan

Market Cap
8,038,288 USD
2,216 BTC
Volume (24h)
29,781 USD
8.21 BTC
Circulating Supply
58,469,468 QRL
Total Supply
66,919,468 QRL
Max Supply
105,000,000 QRL

Historical data for Quantum Resistant Ledger

Currency in USD
 
Date Open* High Low Close** Volume Market Cap
Jan 15, 2019 0.147245 0.147609 0.136975 0.137957 35,677 8,066,199
Jan 14, 2019 0.143699 0.152221 0.142276 0.144279 4,780 8,434,531
Jan 13, 2019 0.150500 0.155235 0.135439 0.143700 44,085 8,399,388
Jan 12, 2019 0.154881 0.155623 0.142614 0.149906 60,517 8,760,762
Jan 11, 2019 0.155526 0.159757 0.149633 0.155031 15,368 9,058,847
Jan 10, 2019 0.167868 0.169988 0.152038 0.155558 20,569 9,088,204
Jan 09, 2019 0.169478 0.171898 0.164050 0.170563 16,499 5,866,729
Jan 08, 2019 0.171171 0.177234 0.169171 0.169171 11,664 8,796,905
Jan 07, 2019 0.171880 0.177044 0.169243 0.171074 15,688 8,895,849
Jan 06, 2019 0.166394 0.178707 0.160811 0.171839 22,643 8,935,633
Jan 05, 2019 0.179588 0.181464 0.168592 0.168851 20,280 8,780,234
Jan 04, 2019 0.165052 0.232758 0.161152 0.180562 481,889 9,389,232
Jan 03, 2019 0.164485 0.175139 0.160786 0.163843 20,838 8,519,827
Jan 02, 2019 0.169599 0.169599 0.159374 0.164347 24,365 8,546,019
Jan 01, 2019 0.152346 0.182508 0.150143 0.169172 157,070 8,796,938
Dec 31, 2018 0.163873 0.163873 0.150474 0.150692 10,062 7,835,970
Dec 30, 2018 0.154887 0.165673 0.152648 0.162012 13,558 8,424,618
Dec 29, 2018 0.160293 0.162869 0.155794 0.156640 10,431 8,145,302
Dec 28, 2018 0.150128 0.160281 0.146827 0.160043 11,555 8,322,215
Dec 27, 2018 0.163220 0.166931 0.148541 0.149982 20,280 7,799,062
Dec 26, 2018 0.162724 0.169970 0.158088 0.163359 32,057 8,494,680
Dec 25, 2018 0.174492 0.174492 0.157524 0.164208 14,419 8,538,802
Dec 24, 2018 0.180754 0.190796 0.172644 0.173973 40,975 9,046,603
Dec 23, 2018 0.189227 0.193762 0.177482 0.180678 20,548 9,395,263
Dec 22, 2018 0.188746 0.193542 0.181489 0.192474 19,348 10,008,633
Dec 21, 2018 0.220114 0.226006 0.185582 0.185582 51,227 9,650,266
Dec 20, 2018 0.183429 0.221981 0.182735 0.221135 28,439 11,499,022
Dec 19, 2018 0.180372 0.193781 0.177936 0.183885 28,716 9,562,006
Dec 18, 2018 0.177598 0.178913 0.167544 0.176987 61,830 9,203,307
Dec 17, 2018 0.161893 0.180700 0.161861 0.177178 7,912 9,213,266
* Earliest data in range (UTC time)
** Latest data in range (UTC time)