Quantum Resistant Ledger QRL
$0,7346+0,09 (+14,09 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $0,75 | +18,43 % | $0,64 | $0,76 | $0,64 | 76,39K |
| 2026-09-30 | $0,64 | -0,86 % | $0,64 | $0,65 | $0,62 | 19,71K |
| 2026-09-29 | $0,64 | -5,40 % | $0,68 | $0,68 | $0,64 | 24,25K |
| 2026-09-28 | $0,68 | +3,73 % | $0,65 | $0,69 | $0,65 | 26,81K |
| 2026-09-27 | $0,65 | +0,52 % | $0,65 | $0,66 | $0,65 | 16,08K |
| 2026-09-26 | $0,65 | +2,83 % | $0,63 | $0,65 | $0,63 | 22,96K |
| 2026-09-25 | $0,63 | -1,66 % | $0,64 | $0,64 | $0,63 | 24,26K |
| 2026-09-24 | $0,64 | +0,54 % | $0,64 | $0,66 | $0,64 | 10,65K |
| 2026-09-23 | $0,64 | +4,22 % | $0,61 | $0,64 | $0,61 | 29,50K |
| 2026-09-22 | $0,61 | -6,91 % | $0,66 | $0,66 | $0,59 | 63,85K |
| 2026-09-21 | $0,66 | -0,65 % | $0,66 | $0,67 | $0,65 | 40,05K |
| 2026-09-20 | $0,66 | +1,93 % | $0,65 | $0,67 | $0,64 | 18,54K |
| 2026-09-19 | $0,65 | +2,10 % | $0,64 | $0,67 | $0,64 | 22,68K |
| 2026-09-18 | $0,64 | -2,69 % | $0,65 | $0,68 | $0,63 | 61,09K |
| 2026-09-17 | $0,65 | -3,93 % | $0,68 | $0,69 | $0,65 | 38,43K |
| 2026-09-16 | $0,68 | -1,27 % | $0,69 | $0,70 | $0,68 | 10,71K |
| 2026-09-15 | $0,69 | -1,32 % | $0,70 | $0,73 | $0,69 | 17,92K |
| 2026-09-14 | $0,70 | +0,68 % | $0,69 | $0,72 | $0,69 | 19,98K |
| 2026-09-13 | $0,69 | -2,15 % | $0,71 | $0,71 | $0,68 | 15,62K |
| 2026-09-12 | $0,71 | +3,99 % | $0,68 | $0,72 | $0,68 | 12,22K |
| 2026-09-11 | $0,68 | -2,85 % | $0,70 | $0,72 | $0,68 | 16,25K |
| 2026-09-10 | $0,70 | -1,76 % | $0,72 | $0,73 | $0,69 | 12,66K |
| 2026-09-09 | $0,72 | +6,58 % | $0,67 | $0,74 | $0,67 | 35,44K |
| 2026-09-08 | $0,67 | -2,23 % | $0,69 | $0,74 | $0,67 | 47,49K |
| 2026-09-07 | $0,69 | -0,04 % | $0,69 | $0,70 | $0,67 | 39,08K |
| 2026-09-06 | $0,69 | +0,11 % | $0,69 | $0,71 | $0,65 | 57,28K |
| 2026-09-05 | $0,69 | -2,60 % | $0,70 | $0,70 | $0,67 | 31,38K |
| 2026-09-04 | $0,70 | -3,73 % | $0,73 | $0,75 | $0,69 | 40,18K |
| 2026-09-03 | $0,73 | +0,96 % | $0,72 | $0,78 | $0,71 | 50,53K |
| 2026-09-02 | $0,72 | 0,00 % | $0,72 | $0,73 | $0,70 | 23,86K |
| 2026-09-01 | $0,72 | -2,62 % | $0,74 | $0,75 | $0,71 | 42,76K |
| 2026-08-31 | $0,74 | +2,46 % | $0,73 | $0,78 | $0,72 | 33,29K |
| 2026-08-30 | $0,73 | -7,26 % | $0,78 | $0,84 | $0,70 | 85,67K |
| 2026-08-29 | $0,78 | -0,25 % | $0,79 | $0,81 | $0,74 | 37,09K |
| 2026-08-28 | $0,79 | -2,98 % | $0,81 | $0,83 | $0,73 | 74,82K |
| 2026-08-27 | $0,81 | -6,04 % | $0,86 | $0,89 | $0,81 | 39,96K |
| 2026-08-26 | $0,86 | -2,03 % | $0,88 | $0,89 | $0,85 | 26,68K |
| 2026-08-25 | $0,88 | -0,19 % | $0,88 | $0,90 | $0,87 | 14,79K |
| 2026-08-24 | $0,88 | -3,77 % | $0,92 | $0,94 | $0,87 | 19,83K |
| 2026-08-23 | $0,92 | +6,01 % | $0,86 | $0,92 | $0,85 | 31,41K |
| 2026-08-22 | $0,86 | -6,74 % | $0,93 | $0,93 | $0,85 | 27,42K |
| 2026-08-21 | $0,93 | +7,47 % | $0,86 | $1,01 | $0,86 | 60,27K |
| 2026-08-20 | $0,86 | +3,29 % | $0,83 | $0,87 | $0,82 | 17,08K |
| 2026-08-19 | $0,83 | -3,00 % | $0,86 | $0,88 | $0,82 | 20,57K |
| 2026-08-18 | $0,86 | -2,98 % | $0,89 | $0,90 | $0,82 | 18,94K |
| 2026-08-17 | $0,89 | +3,61 % | $0,86 | $0,89 | $0,83 | 41,91K |
| 2026-08-16 | $0,86 | +3,90 % | $0,82 | $0,89 | $0,81 | 29,66K |
| 2026-08-15 | $0,82 | +1,13 % | $0,81 | $0,84 | $0,78 | 20,30K |
| 2026-08-14 | $0,81 | -0,64 % | $0,82 | $0,87 | $0,80 | 14,28K |
| 2026-08-13 | $0,82 | +11,94 % | $0,73 | $0,90 | $0,73 | 51,55K |
| 2026-08-12 | $0,73 | -2,82 % | $0,75 | $0,75 | $0,71 | 20,77K |
| 2026-08-11 | $0,75 | +2,59 % | $0,73 | $0,77 | $0,72 | 15,35K |
| 2026-08-10 | $0,73 | -4,12 % | $0,77 | $0,78 | $0,73 | 14,87K |
| 2026-08-09 | $0,77 | -3,86 % | $0,80 | $0,83 | $0,77 | 7,94K |
| 2026-08-08 | $0,80 | -1,23 % | $0,81 | $0,82 | $0,39 | 55,21K |
| 2026-08-07 | $0,81 | -1,25 % | $0,82 | $0,84 | $0,78 | 24,00K |
| 2026-08-06 | $0,82 | +0,14 % | $0,82 | $0,85 | $0,81 | 16,01K |
| 2026-08-05 | $0,82 | -6,90 % | $0,88 | $0,88 | $0,81 | 39,38K |
| 2026-08-04 | $0,88 | +0,03 % | $0,88 | $0,95 | $0,83 | 41,92K |
| 2026-08-03 | $0,88 | +7,06 % | $0,82 | $0,88 | $0,81 | 32,56K |
| 2026-08-02 | $0,82 | +0,18 % | $0,82 | $0,87 | $0,81 | 14,52K |
| 2026-08-01 | $0,82 | +1,86 % | $0,80 | $0,82 | $0,78 | 10,25K |
| 2026-07-31 | $0,80 | -3,33 % | $0,83 | $0,84 | $0,78 | 5,22K |
| 2026-07-30 | $0,83 | -7,64 % | $0,90 | $0,91 | $0,81 | 14,96K |
| 2026-07-29 | $0,90 | +5,33 % | $0,85 | $0,91 | $0,83 | 25,52K |
| 2026-07-28 | $0,85 | +4,37 % | $0,82 | $0,87 | $0,80 | 30,38K |
| 2026-07-27 | $0,82 | +1,95 % | $0,80 | $0,87 | $0,79 | 14,45K |
| 2026-07-26 | $0,80 | +0,40 % | $0,80 | $0,83 | $0,76 | 36,53K |
| 2026-07-25 | $0,80 | -7,19 % | $0,86 | $0,87 | $0,80 | 25,19K |
| 2026-07-24 | $0,86 | -2,01 % | $0,88 | $0,89 | $0,86 | 11,66K |
| 2026-07-23 | $0,88 | +0,61 % | $0,87 | $0,90 | $0,87 | 23,11K |
| 2026-07-22 | $0,87 | -3,67 % | $0,91 | $0,91 | $0,86 | 30,85K |
| 2026-07-21 | $0,91 | -7,25 % | $0,98 | $0,99 | $0,83 | 58,66K |
| 2026-07-20 | $0,98 | -1,59 % | $0,99 | $1,00 | $0,96 | 44,93K |
| 2026-07-19 | $0,99 | +0,35 % | $0,99 | $1,00 | $0,96 | 35,00K |
| 2026-07-18 | $0,99 | -0,41 % | $0,99 | $1,03 | $0,98 | 20,29K |
| 2026-07-17 | $0,99 | -0,19 % | $0,99 | $1,01 | $0,97 | 21,78K |
| 2026-07-16 | $0,99 | +0,97 % | $0,98 | $1,00 | $0,96 | 66,72K |
| 2026-07-15 | $0,98 | +7,91 % | $0,91 | $1,01 | $0,87 | 53,21K |
| 2026-07-14 | $0,91 | +13,50 % | $0,80 | $1,03 | $0,79 | 70,17K |
| 2026-07-13 | $0,80 | -8,99 % | $0,88 | $0,88 | $0,80 | 9,24K |
| 2026-07-12 | $0,88 | +4,72 % | $0,84 | $0,90 | $0,82 | 34,07K |
| 2026-07-11 | $0,84 | +1,64 % | $0,83 | $0,86 | $0,82 | 14,73K |
| 2026-07-10 | $0,83 | +6,68 % | $0,78 | $0,86 | $0,77 | 32,08K |
| 2026-07-09 | $0,78 | -2,04 % | $0,79 | $0,81 | $0,76 | 34,04K |
| 2026-07-08 | $0,79 | -10,75 % | $0,89 | $0,90 | $0,74 | 90,17K |
| 2026-07-07 | $0,89 | +2,48 % | $0,87 | $0,90 | $0,86 | 12,40K |
| 2026-07-06 | $0,87 | +3,55 % | $0,84 | $0,88 | $0,81 | 45,01K |
| 2026-07-05 | $0,84 | -6,92 % | $0,90 | $0,91 | $0,80 | 60,44K |
| 2026-07-04 | $0,90 | +5,05 % | $0,86 | $0,91 | $0,84 | 28,08K |