Quantum Resistant Ledger Historical Data

QRL Page 49
Download
Date Close Price change Market cap Trading volume
Sep 10, 2019 $ 0.148
+21.35%
$ 9.64 million $ 473,543
Sep 9, 2019 $ 0.122
-2.81%
$ 7.93 million $ 355,945
Sep 8, 2019 $ 0.126
-12.15%
$ 8.16 million $ 336,683
Sep 7, 2019 $ 0.143
-9.19%
$ 9.29 million $ 327,147
Sep 6, 2019 $ 0.157
-6.79%
$ 10.24 million $ 438,258
Sep 5, 2019 $ 0.169
+1.73%
$ 10.98 million $ 421,840
Sep 4, 2019 $ 0.166
-4.58%
$ 10.76 million $ 380,769
Sep 3, 2019 $ 0.174
-1.65%
$ 11.28 million $ 537,596
Sep 2, 2019 $ 0.176
+5.32%
$ 11.47 million $ 443,636
Sep 1, 2019 $ 0.168
+0.23%
$ 10.92 million $ 439,780
Aug 31, 2019 $ 0.168
+0.39%
$ 10.9 million $ 221,575
Aug 30, 2019 $ 0.167
+0.52%
$ 10.85 million $ 350,283
Aug 29, 2019 $ 0.166
-1.28%
$ 10.8 million $ 1.18 million
Aug 28, 2019 $ 0.168
-11.89%
$ 10.94 million $ 1.9 million
Aug 27, 2019 $ 0.191
-0.72%
$ 12.41 million $ 1.62 million
Aug 26, 2019 $ 0.192
+8.48%
$ 12.46 million $ 807,578
Aug 25, 2019 $ 0.177
-6.50%
$ 11.48 million $ 439,843
Aug 24, 2019 $ 0.189
-9.49%
$ 12.28 million $ 542,086
Aug 23, 2019 $ 0.209
+11.57%
$ 13.57 million $ 567,015
Aug 22, 2019 $ 0.187
+2.20%
$ 12.16 million $ 6,140
Aug 21, 2019 $ 0.183
-0.92%
$ 11.91 million $ 8,026
Aug 20, 2019 $ 0.185
-3.43%
$ 12.03 million $ 6,751
Aug 19, 2019 $ 0.191
+0.37%
$ 12.38 million $ 1,351
Aug 18, 2019 $ 0.19
+0.75%
$ 12.35 million $ 2,494
Aug 17, 2019 $ 0.188
-2.86%
$ 12.24 million $ 7,106
Aug 16, 2019 $ 0.193
+5.66%
$ 12.55 million $ 11,396
Aug 15, 2019 $ 0.182
+4.99%
$ 11.82 million $ 2,882
Aug 14, 2019 $ 0.173
-14.58%
$ 11.22 million $ 5,298
Aug 13, 2019 $ 0.202
+1.42%
$ 13.14 million $ 10,063
Aug 12, 2019 $ 0.2
+1.90%
$ 12.97 million $ 10,051
Aug 11, 2019 $ 0.196
+1.33%
$ 12.72 million $ 1,588
Aug 10, 2019 $ 0.193
-8.65%
$ 12.55 million $ 5,547
Aug 9, 2019 $ 0.212
+3.56%
$ 13.77 million $ 15,954
Aug 8, 2019 $ 0.205
-4.06%
$ 13.33 million $ 5,345
Aug 7, 2019 $ 0.214
+4.01%
$ 13.89 million $ 3,727
Aug 6, 2019 $ 0.205
-4.74%
$ 13.36 million $ 2,478
Aug 5, 2019 $ 0.216
+5.55%
$ 14.02 million $ 3,082
Aug 4, 2019 $ 0.204
-2.96%
$ 13.28 million $ 6,900
Aug 3, 2019 $ 0.211
-0.42%
$ 13.69 million $ 6,304
Aug 2, 2019 $ 0.211
-6.74%
$ 13.74 million $ 4,937
Aug 1, 2019 $ 0.227
+2.57%
$ 14.74 million $ 15,091
Jul 31, 2019 $ 0.221
+13.62%
$ 14.37 million $ 28,559
Jul 30, 2019 $ 0.195
+9.36%
$ 12.65 million $ 37,816
Jul 29, 2019 $ 0.178
-0.79%
$ 11.56 million $ 17,002
Jul 28, 2019 $ 0.179
+7.07%
$ 11.66 million $ 8,180
Jul 27, 2019 $ 0.167
-18.87%
$ 10.89 million $ 11,674
Jul 26, 2019 $ 0.206
+16.12%
$ 13.42 million $ 24,006
Jul 25, 2019 $ 0.178
+6.45%
$ 11.55 million $ 4,973
Jul 24, 2019 $ 0.167
+4.12%
$ 10.85 million $ 4,271
Jul 23, 2019 $ 0.16
-8.27%
$ 10.43 million $ 12,791