Quantum Resistant Ledger
QRL
Rank #462
$1.40
Updated 6 days ago
Market Cap
$109.35M
24h Volume
$110.97K
Avg Volume (90d)
$195.69K
24h High/Low
$1.42
$1.35
$1.35
Price Chart
Categories & Chains
Categories
Smart Contract Platform
Proof of Work (PoW)
Quantum-Resistant
Chains
Links & Resources
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Nov 11, 2025 | $1.40 | $1.42 | $1.35 | $1.40 | $110.97K | $109.35M |
| Nov 10, 2025 | $1.35 | $1.35 | $1.35 | $1.35 | $47.75K | $105.84M |
| Nov 9, 2025 | $1.49 | $1.49 | $1.49 | $1.49 | $49.90K | $116.39M |
| Nov 8, 2025 | $1.39 | $1.39 | $1.39 | $1.39 | $126.68K | $109.16M |
| Nov 7, 2025 | $1.44 | $1.44 | $1.44 | $1.44 | $202.73K | $113.11M |
| Nov 6, 2025 | $1.46 | $1.46 | $1.46 | $1.46 | $137.34K | $114.19M |
| Nov 5, 2025 | $1.42 | $1.42 | $1.42 | $1.42 | $267.83K | $110.81M |
| Nov 4, 2025 | $1.58 | $1.58 | $1.58 | $1.58 | $193.18K | $124.23M |
| Nov 3, 2025 | $1.59 | $1.59 | $1.59 | $1.59 | $80.76K | $124.54M |
| Nov 2, 2025 | $1.71 | $1.71 | $1.71 | $1.71 | $62.74K | $133.87M |
| Nov 1, 2025 | $1.77 | $1.77 | $1.77 | $1.77 | $108.41K | $138.56M |
| Oct 31, 2025 | $1.66 | $1.66 | $1.66 | $1.66 | $71.21K | $130.04M |
| Oct 30, 2025 | $1.73 | $1.73 | $1.73 | $1.73 | $55.66K | $135.99M |
| Oct 29, 2025 | $1.74 | $1.74 | $1.74 | $1.74 | $112.96K | $136.37M |
| Oct 28, 2025 | $1.76 | $1.76 | $1.76 | $1.76 | $72.35K | $137.37M |
| Oct 27, 2025 | $1.79 | $1.79 | $1.79 | $1.79 | $214.08K | $140.39M |
| Oct 26, 2025 | $1.95 | $1.95 | $1.95 | $1.95 | $201.06K | $154.15M |
| Oct 25, 2025 | $2.06 | $2.06 | $2.06 | $2.06 | $440.82K | $161.12M |
| Oct 24, 2025 | $2.10 | $2.10 | $2.10 | $2.10 | $357.29K | $163.92M |
| Oct 23, 2025 | $1.96 | $1.96 | $1.96 | $1.96 | $330.60K | $153.72M |
| Oct 22, 2025 | $1.61 | $1.61 | $1.61 | $1.61 | $45.63K | $125.97M |
| Oct 21, 2025 | $1.53 | $1.53 | $1.53 | $1.53 | $547.70K | $119.25M |
| Oct 20, 2025 | $1.80 | $1.80 | $1.80 | $1.80 | $187.93K | $141.14M |
| Oct 19, 2025 | $1.84 | $1.84 | $1.84 | $1.84 | $170.75K | $144.40M |
| Oct 18, 2025 | $2.21 | $2.21 | $2.21 | $2.21 | $510.17K | $172.96M |
| Oct 17, 2025 | $2.02 | $2.02 | $2.02 | $2.02 | $513.44K | $158.04M |
| Oct 16, 2025 | $2.24 | $2.24 | $2.24 | $2.24 | $279.72K | $176.30M |
| Oct 15, 2025 | $2.49 | $2.49 | $2.49 | $2.49 | $416.79K | $191.53M |
| Oct 14, 2025 | $2.33 | $2.33 | $2.33 | $2.33 | $16.38K | $187.25M |
| Oct 13, 2025 | $2.19 | $2.19 | $2.19 | $2.19 | $247.76K | $171.87M |
| Oct 12, 2025 | $2.13 | $2.13 | $2.13 | $2.13 | $320.48K | $167.21M |
| Oct 11, 2025 | $2.07 | $2.07 | $2.07 | $2.07 | $472.03K | $162.44M |
| Oct 10, 2025 | $2.03 | $2.03 | $2.03 | $2.03 | $359.21K | $159.18M |
| Oct 9, 2025 | $2.24 | $2.24 | $2.24 | $2.24 | $843.90K | $179.63M |
| Oct 8, 2025 | $1.89 | $1.89 | $1.89 | $1.89 | $383.96K | $140.90M |
| Oct 7, 2025 | $1.62 | $1.62 | $1.62 | $1.62 | $58.90K | $127.20M |
| Oct 6, 2025 | $1.60 | $1.60 | $1.60 | $1.60 | $39.60K | $125.79M |
| Oct 5, 2025 | $1.62 | $1.62 | $1.62 | $1.62 | $38.84K | $127.18M |
| Oct 4, 2025 | $1.61 | $1.61 | $1.61 | $1.61 | $120.93K | $126.24M |
| Oct 3, 2025 | $1.54 | $1.54 | $1.54 | $1.54 | $76.92K | $120.68M |
| Oct 2, 2025 | $1.57 | $1.57 | $1.57 | $1.57 | $156.11K | $123.37M |
| Oct 1, 2025 | $1.57 | $1.57 | $1.57 | $1.57 | $184.66K | $122.80M |
| Sep 30, 2025 | $1.62 | $1.62 | $1.62 | $1.62 | $112.13K | $127.06M |
| Sep 29, 2025 | $1.46 | $1.46 | $1.46 | $1.46 | $118.95K | $112.53M |
| Sep 28, 2025 | $1.43 | $1.43 | $1.43 | $1.43 | $216.72K | $111.94M |
| Sep 27, 2025 | $1.40 | $1.40 | $1.40 | $1.40 | $424.26K | $110.05M |
| Sep 26, 2025 | $1.43 | $1.43 | $1.43 | $1.43 | $433.14K | $110.57M |
| Sep 25, 2025 | $1.72 | $1.72 | $1.72 | $1.72 | $759.15K | $133.08M |
| Sep 24, 2025 | $1.23 | $1.23 | $1.23 | $1.23 | $118.75K | $96.64M |
| Sep 23, 2025 | $1.19 | $1.19 | $1.19 | $1.19 | $397.17K | $93.50M |
| Sep 22, 2025 | $1.18 | $1.18 | $1.18 | $1.18 | $202.15K | $92.18M |
| Sep 21, 2025 | $1.18 | $1.18 | $1.18 | $1.18 | $190.73K | $92.88M |
| Sep 20, 2025 | $1.16 | $1.16 | $1.16 | $1.16 | $240.17K | $90.58M |
| Sep 19, 2025 | $0.9872 | $0.9872 | $0.9872 | $0.9872 | $356.30K | $77.41M |
| Sep 18, 2025 | $0.9695 | $0.9695 | $0.9695 | $0.9695 | $457.69K | $76.00M |
| Sep 17, 2025 | $0.8125 | $0.8125 | $0.8125 | $0.8125 | $75.72K | $63.69M |
| Sep 16, 2025 | $0.7730 | $0.7730 | $0.7730 | $0.7730 | $251.70K | $60.60M |
| Sep 15, 2025 | $0.7216 | $0.7216 | $0.7216 | $0.7216 | $93.82K | $56.57M |
| Sep 14, 2025 | $0.7650 | $0.7650 | $0.7650 | $0.7650 | $110.32K | $59.97M |
| Sep 13, 2025 | $0.8388 | $0.8388 | $0.8388 | $0.8388 | $175.35K | $65.87M |
| Sep 12, 2025 | $0.8701 | $0.8701 | $0.8701 | $0.8701 | $340.56K | $68.21M |
| Sep 11, 2025 | $0.7145 | $0.7145 | $0.7145 | $0.7145 | $109.76K | $56.13M |
| Sep 10, 2025 | $0.7118 | $0.7118 | $0.7118 | $0.7118 | $126.62K | $55.80M |
| Sep 9, 2025 | $0.7188 | $0.7188 | $0.7188 | $0.7188 | $195.79K | $56.35M |
| Sep 8, 2025 | $0.6575 | $0.6575 | $0.6575 | $0.6575 | $62.21K | $51.55M |
| Sep 7, 2025 | $0.6393 | $0.6393 | $0.6393 | $0.6393 | $46.16K | $50.97M |
| Sep 6, 2025 | $0.6643 | $0.6643 | $0.6643 | $0.6643 | $80.90K | $52.08M |
| Sep 5, 2025 | $0.6748 | $0.6748 | $0.6748 | $0.6748 | $101.30K | $52.90M |
| Sep 4, 2025 | $0.6663 | $0.6663 | $0.6663 | $0.6663 | $54.99K | $52.23M |
| Sep 3, 2025 | $0.6781 | $0.6781 | $0.6781 | $0.6781 | $54.40K | $53.16M |
| Sep 2, 2025 | $0.6920 | $0.6920 | $0.6920 | $0.6920 | $146.13K | $54.25M |
| Sep 1, 2025 | $0.7082 | $0.7082 | $0.7082 | $0.7082 | $93.80K | $55.52M |
| Aug 31, 2025 | $0.7552 | $0.7552 | $0.7552 | $0.7552 | $50.77K | $59.21M |
| Aug 30, 2025 | $0.7211 | $0.7211 | $0.7211 | $0.7211 | $51.78K | $56.53M |
| Aug 29, 2025 | $0.7168 | $0.7168 | $0.7168 | $0.7168 | $67.36K | $56.88M |
| Aug 28, 2025 | $0.7006 | $0.7006 | $0.7006 | $0.7006 | $44.04K | $54.92M |
| Aug 27, 2025 | $0.6909 | $0.6909 | $0.6909 | $0.6909 | $24.17K | $54.16M |
| Aug 26, 2025 | $0.7141 | $0.7141 | $0.7141 | $0.7141 | $67.76K | $55.50M |
| Aug 25, 2025 | $0.7248 | $0.7248 | $0.7248 | $0.7248 | $60.47K | $56.82M |
| Aug 24, 2025 | $0.7170 | $0.7170 | $0.7170 | $0.7170 | $71.36K | $56.21M |
| Aug 23, 2025 | $0.7387 | $0.7387 | $0.7387 | $0.7387 | $179.42K | $57.91M |
| Aug 22, 2025 | $0.7169 | $0.7169 | $0.7169 | $0.7169 | $225.91K | $56.20M |
| Aug 21, 2025 | $0.7064 | $0.7064 | $0.7064 | $0.7064 | $256.59K | $55.38M |
| Aug 20, 2025 | $0.5623 | $0.5623 | $0.5623 | $0.5623 | $31.91K | $44.08M |
| Aug 19, 2025 | $0.5774 | $0.5774 | $0.5774 | $0.5774 | $118.87K | $45.27M |