Quantum Resistant Ledger QRL
$0,7289+0,09 (+%14,71)
Piyasa açık· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | $0,73 | +%14,19 | $0,64 | $0,76 | $0,64 | 95,45K |
| 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 |