Quantum Resistant Ledger Historical Data

QRL Page 54
Download
Date Close Price change Market cap Trading volume
Mar 5, 2019 $ 0.178
+11.01%
$ 11.6 million $ 27,587
Mar 4, 2019 $ 0.161
-2.74%
$ 10.45 million $ 3,858
Mar 3, 2019 $ 0.165
-1.55%
$ 10.74 million $ 9,639
Mar 2, 2019 $ 0.168
-6.23%
$ 10.91 million $ 13,348
Mar 1, 2019 $ 0.179
+3.63%
$ 11.64 million $ 6,300
Feb 28, 2019 $ 0.173
-0.66%
$ 11.23 million $ 1,702
Feb 27, 2019 $ 0.174
-0.05%
$ 11.31 million $ 6,561
Feb 26, 2019 $ 0.174
-2.60%
$ 11.32 million $ 9,686
Feb 25, 2019 $ 0.179
-2.09%
$ 11.62 million $ 16,425
Feb 24, 2019 $ 0.183
-10.06%
$ 11.86 million $ 8,171
Feb 23, 2019 $ 0.203
+2.38%
$ 13.19 million $ 12,524
Feb 22, 2019 $ 0.198
-0.94%
$ 12.89 million $ 11,970
Feb 21, 2019 $ 0.2
-2.99%
$ 13.01 million $ 56,074
Feb 20, 2019 $ 0.206
+0.55%
$ 13.41 million $ 19,136
Feb 19, 2019 $ 0.205
+1.21%
$ 13.34 million $ 10,073
Feb 18, 2019 $ 0.203
+6.86%
$ 13.18 million $ 9,631
Feb 17, 2019 $ 0.19
+2.06%
$ 12.34 million $ 88,935
Feb 16, 2019 $ 0.186
-2.00%
$ 12.09 million $ 9,706
Feb 15, 2019 $ 0.19
+0.85%
$ 12.34 million $ 70,613
Feb 14, 2019 $ 0.188
+2.35%
$ 12.24 million $ 34,850
Feb 13, 2019 $ 0.184
+1.39%
$ 11.96 million $ 23,068
Feb 12, 2019 $ 0.182
-0.48%
$ 11.84 million $ 37,914
Feb 11, 2019 $ 0.183
+1.57%
$ 11.9 million $ 30,772
Feb 10, 2019 $ 0.18
+3.30%
$ 11.72 million $ 39,036
Feb 9, 2019 $ 0.176
+8.01%
$ 11.44 million $ 166,787
Feb 8, 2019 $ 0.163
+2.92%
$ 10.6 million $ 67,806
Feb 7, 2019 $ 0.158
+1.76%
$ 10.3 million $ 20,412
Feb 6, 2019 $ 0.156
-12.31%
$ 10.12 million $ 79,119
Feb 5, 2019 $ 0.179
+17.03%
$ 11.66 million $ 142,701
Feb 4, 2019 $ 0.153
-3.54%
$ 9.97 million $ 32,833
Feb 3, 2019 $ 0.159
-3.36%
$ 10.33 million $ 20,729
Feb 2, 2019 $ 0.164
+11.39%
$ 10.68 million $ 63,163
Feb 1, 2019 $ 0.148
+3.89%
$ 9.59 million $ 29,588
Jan 31, 2019 $ 0.142
-1.50%
$ 9.24 million $ 5,330
Jan 30, 2019 $ 0.144
-1.44%
$ 9.38 million $ 43,444
Jan 29, 2019 $ 0.146
-7.66%
$ 9.52 million $ 36,858
Jan 28, 2019 $ 0.159
-2.41%
$ 10.3 million $ 59,470
Jan 27, 2019 $ 0.162
-2.97%
$ 10.56 million $ 48,724
Jan 26, 2019 $ 0.168
-13.63%
$ 10.94 million $ 336,132
Jan 25, 2019 $ 0.195
+21.68%
$ 12.67 million $ 527,757
Jan 24, 2019 $ 0.16
+3.28%
$ 10.41 million $ 93,498
Jan 23, 2019 $ 0.155
+4.11%
$ 10.08 million $ 21,360
Jan 22, 2019 $ 0.149
+7.00%
$ 9.69 million $ 56,069
Jan 21, 2019 $ 0.139
-5.11%
$ 9.05 million $ 53,233
Jan 20, 2019 $ 0.147
-6.67%
$ 9.54 million $ 6,254
Jan 19, 2019 $ 0.157
-2.57%
$ 10.22 million $ 8,258
Jan 18, 2019 $ 0.161
+16.27%
$ 10.49 million $ 43,179
Jan 17, 2019 $ 0.139
-0.64%
$ 9.02 million $ 4,246
Jan 16, 2019 $ 0.14
+2.34%
$ 9.08 million $ 5,712
Jan 15, 2019 $ 0.137
-4.80%
$ 8.87 million $ 28,137