Quantum Resistant Ledger QRL
$0.7735+0.11 (+17.17%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $0.73 | +14.71% | $0.64 | $0.76 | $0.64 | 94.74K |
| 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 |