QRL
排名 397
Layer 1 blockchain
Quantum Resistant Ledger
$0.7394
+2.61% 24H
-16.80% 7D
市值
市值
$57.97M
0.00% 占市场
完全稀释
完全稀释
$57.97M
+0.00% 高于市值
成交量，24h
成交量，24h
$31,022
0.05% 占市值
流通中
流通中
78.39M QRL
的 105.00M 最大值
距历史高点
距历史高点
-80.87%
高点于 08 Jan 2018
波动率，30d
波动率，30d
80.2%
由每日波动年化计算
最近 400 条每日观测数据列示如下。下载文件包含我们持有的全部观测记录。 3220 每日存储的观测数据
| 日期 | 价格 | 市值 | 成交量 |
|---|---|---|---|
| 2026-09-02 | $0.7379 | — | — |
| 2026-09-01 | $0.7250 | — | — |
| 2026-08-31 | $0.7445 | — | — |
| 2026-08-30 | $0.7267 | — | — |
| 2026-08-29 | $0.7835 | — | — |
| 2026-08-28 | $0.7855 | — | — |
| 2026-08-27 | $0.8096 | — | — |
| 2026-08-26 | $0.8617 | — | — |
| 2026-08-25 | $0.8795 | — | — |
| 2026-08-24 | $0.8795 | — | — |
| 2026-08-23 | $0.9157 | — | — |
| 2026-08-22 | $0.8638 | — | — |
| 2026-08-21 | $0.9262 | — | — |
| 2026-08-20 | $0.8619 | — | — |
| 2026-08-19 | $0.8344 | — | — |
| 2026-08-18 | $0.8602 | — | — |
| 2026-08-17 | $0.8602 | — | — |
| 2026-08-16 | $0.8557 | — | — |
| 2026-08-15 | $0.8236 | — | — |
| 2026-08-14 | $0.8144 | — | — |
| 2026-08-13 | $0.8196 | — | — |
| 2026-08-12 | $0.7322 | — | — |
| 2026-08-11 | $0.7535 | — | — |
| 2026-08-10 | $0.7535 | — | — |
| 2026-08-09 | $0.7660 | — | — |
| 2026-08-08 | $0.7968 | — | — |
| 2026-08-07 | $0.8067 | — | — |
| 2026-08-06 | $0.8169 | — | — |
| 2026-08-05 | $0.8158 | — | — |
| 2026-08-04 | $0.8762 | — | — |
| 2026-08-03 | $0.8762 | — | — |
| 2026-08-02 | $0.8182 | — | — |
| 2026-08-01 | $0.8167 | — | — |
| 2026-07-31 | $0.8018 | — | — |
| 2026-07-30 | $0.8294 | — | — |
| 2026-07-29 | $0.8980 | — | — |
| 2026-07-28 | $0.8525 | — | — |
| 2026-07-27 | $0.8525 | — | — |
| 2026-07-26 | $0.8013 | — | — |
| 2026-07-25 | $0.7980 | — | — |
| 2026-07-24 | $0.8598 | — | — |
| 2026-07-23 | $0.8775 | — | — |
| 2026-07-22 | $0.8721 | — | — |
| 2026-07-21 | $0.9053 | — | — |
| 2026-07-20 | $0.9053 | — | — |
| 2026-07-19 | $0.9919 | — | — |
| 2026-07-18 | $0.9885 | — | — |
| 2026-07-17 | $0.9925 | — | — |
| 2026-07-16 | $0.9944 | — | — |
| 2026-07-15 | $0.9848 | — | — |
| 2026-07-14 | $0.9127 | — | — |
| 2026-07-13 | $0.9127 | — | — |
| 2026-07-12 | $0.8836 | — | — |
| 2026-07-11 | $0.8438 | — | — |
| 2026-07-10 | $0.8302 | — | — |
| 2026-07-09 | $0.7782 | — | — |
| 2026-07-08 | $0.7944 | — | — |
| 2026-07-07 | $0.8901 | — | — |
| 2026-07-06 | $0.8901 | — | — |
| 2026-07-05 | $0.8388 | — | — |
| 2026-07-04 | $0.9012 | — | — |
| 2026-07-03 | $0.8579 | — | — |
| 2026-07-02 | $0.8983 | — | — |
| 2026-07-01 | $0.8924 | — | — |
| 2026-06-30 | $0.8482 | — | — |
| 2026-06-29 | $0.8482 | — | — |
| 2026-06-28 | $0.8834 | — | — |
| 2026-06-27 | $0.9188 | — | — |
| 2026-06-26 | $0.9194 | — | — |
| 2026-06-25 | $0.9693 | — | — |
| 2026-06-24 | $0.9961 | — | — |
| 2026-06-23 | $0.9799 | — | — |
| 2026-06-22 | $0.9799 | — | — |
| 2026-06-21 | $0.9398 | — | — |
| 2026-06-20 | $0.9893 | — | — |
| 2026-06-19 | $1.00 | — | — |
| 2026-06-18 | $1.02 | — | — |
| 2026-06-17 | $1.00 | — | — |
| 2026-06-16 | $0.9798 | — | — |
| 2026-06-15 | $0.9798 | — | — |
| 2026-06-14 | $1.04 | — | — |
| 2026-06-13 | $0.9676 | — | — |
| 2026-06-12 | $0.9437 | — | — |
| 2026-06-11 | $1.02 | — | — |
| 2026-06-10 | $1.05 | — | — |
| 2026-06-09 | $1.03 | — | — |
| 2026-06-08 | $1.03 | — | — |
| 2026-06-07 | $1.08 | — | — |
| 2026-06-06 | $1.02 | — | — |
| 2026-06-05 | $1.06 | — | — |
| 2026-06-04 | $1.03 | — | — |
| 2026-06-03 | $1.10 | — | — |
| 2026-06-02 | $1.05 | — | — |
| 2026-06-01 | $1.05 | — | — |
| 2026-05-31 | $1.01 | — | — |
| 2026-05-30 | $1.07 | — | — |
| 2026-05-29 | $1.07 | — | — |
| 2026-05-28 | $1.13 | — | — |
| 2026-05-27 | $1.09 | — | — |
| 2026-05-26 | $1.09 | — | — |
| 2026-05-25 | $1.09 | — | — |
| 2026-05-24 | $1.08 | — | — |
| 2026-05-23 | $1.15 | — | — |
| 2026-05-22 | $1.07 | — | — |
| 2026-05-21 | $1.02 | — | — |
| 2026-05-20 | $1.09 | — | — |
| 2026-05-19 | $1.14 | — | — |
| 2026-05-18 | $1.14 | — | — |
| 2026-05-17 | $1.06 | — | — |
| 2026-05-16 | $1.10 | — | — |
| 2026-05-15 | $1.13 | — | — |
| 2026-05-14 | $1.03 | — | — |
| 2026-05-13 | $1.02 | — | — |
| 2026-05-12 | $1.02 | — | — |
| 2026-05-11 | $1.02 | — | — |
| 2026-05-10 | $1.09 | — | — |
| 2026-05-09 | $1.10 | — | — |
| 2026-05-08 | $1.12 | — | — |
| 2026-05-07 | $1.10 | — | — |
| 2026-05-06 | $1.17 | — | — |
| 2026-05-05 | $1.16 | — | — |
| 2026-05-04 | $1.16 | — | — |
| 2026-05-03 | $1.06 | — | — |
| 2026-05-02 | $1.17 | — | — |
| 2026-05-01 | $1.19 | — | — |
| 2026-04-30 | $1.23 | — | — |
| 2026-04-29 | $1.22 | — | — |
| 2026-04-28 | $1.22 | — | — |
| 2026-04-27 | $1.22 | — | — |
| 2026-04-26 | $1.31 | — | — |
| 2026-04-25 | $1.31 | — | — |
| 2026-04-24 | $1.35 | — | — |
| 2026-04-23 | $1.36 | — | — |
| 2026-04-22 | $1.36 | — | — |
| 2026-04-21 | $1.37 | — | — |
| 2026-04-20 | $1.37 | — | — |
| 2026-04-19 | $1.37 | — | — |
| 2026-04-18 | $1.50 | — | — |
| 2026-04-17 | $1.44 | — | — |
| 2026-04-16 | $1.42 | — | — |
| 2026-04-15 | $1.45 | — | — |
| 2026-04-14 | $1.44 | — | — |
| 2026-04-13 | $1.44 | — | — |
| 2026-04-12 | $1.45 | — | — |
| 2026-04-11 | $1.44 | — | — |
| 2026-04-10 | $1.42 | — | — |
| 2026-04-09 | $1.42 | — | — |
| 2026-04-08 | $1.41 | — | — |
| 2026-04-07 | $1.42 | — | — |
| 2026-04-06 | $1.42 | — | — |
| 2026-04-05 | $1.52 | — | — |
| 2026-04-04 | $1.70 | — | — |
| 2026-04-03 | $1.71 | — | — |
| 2026-04-02 | $1.76 | — | — |
| 2026-04-01 | $1.69 | — | — |
| 2026-03-31 | $1.70 | — | — |
| 2026-03-30 | $1.70 | — | — |
| 2026-03-29 | $1.10 | — | — |
| 2026-03-28 | $1.11 | — | — |
| 2026-03-27 | $1.19 | — | — |
| 2026-03-26 | $1.22 | — | — |
| 2026-03-25 | $1.21 | — | — |
| 2026-03-24 | $1.30 | — | — |
| 2026-03-23 | $1.30 | — | — |
| 2026-03-22 | $1.40 | — | — |
| 2026-03-21 | $1.41 | — | — |
| 2026-03-20 | $1.44 | — | — |
| 2026-03-19 | $1.44 | — | — |
| 2026-03-18 | $1.47 | — | — |
| 2026-03-17 | $1.56 | — | — |
| 2026-03-16 | $1.56 | — | — |
| 2026-03-15 | $1.42 | — | — |
| 2026-03-14 | $1.42 | — | — |
| 2026-03-13 | $1.54 | — | — |
| 2026-03-12 | $1.55 | — | — |
| 2026-03-11 | $1.53 | — | — |
| 2026-03-10 | $1.42 | — | — |
| 2026-03-09 | $1.42 | — | — |
| 2026-03-08 | $1.48 | — | — |
| 2026-03-07 | $1.54 | — | — |
| 2026-03-06 | $1.55 | — | — |
| 2026-03-05 | $1.56 | — | — |
| 2026-03-04 | $1.73 | — | — |
| 2026-03-03 | $1.42 | — | — |
| 2026-03-02 | $1.42 | — | — |
| 2026-03-01 | $1.47 | — | — |
| 2026-02-28 | $1.57 | — | — |
| 2026-02-27 | $1.54 | — | — |
| 2026-02-26 | $1.50 | — | — |
| 2026-02-25 | $1.47 | — | — |
| 2026-02-24 | $1.42 | — | — |
| 2026-02-23 | $1.42 | — | — |
| 2026-02-22 | $1.34 | — | — |
| 2026-02-21 | $1.52 | — | — |
| 2026-02-20 | $1.64 | — | — |
| 2026-02-19 | $1.84 | — | — |
| 2026-02-18 | $1.84 | — | — |
| 2026-02-17 | $1.71 | — | — |
| 2026-02-16 | $1.71 | — | — |
| 2026-02-15 | $1.87 | — | — |
| 2026-02-14 | $1.80 | — | — |
| 2026-02-13 | $1.74 | — | — |
| 2026-02-12 | $1.87 | — | — |
| 2026-02-11 | $1.95 | — | — |
| 2026-02-10 | $2.07 | — | — |
| 2026-02-09 | $2.07 | — | — |
| 2026-02-08 | $2.20 | — | — |
| 2026-02-07 | $2.08 | — | — |
| 2026-02-06 | $2.49 | — | — |
| 2026-02-05 | $2.48 | — | — |
| 2026-02-04 | $2.26 | — | — |
| 2026-02-03 | $2.25 | — | — |
| 2026-02-02 | $2.25 | — | — |
| 2026-02-01 | $1.94 | — | — |
| 2026-01-31 | $2.23 | — | — |
| 2026-01-30 | $2.24 | — | — |
| 2026-01-29 | $2.48 | — | — |
| 2026-01-28 | $2.63 | — | — |
| 2026-01-27 | $2.65 | — | — |
| 2026-01-26 | $2.65 | — | — |
| 2026-01-25 | $2.62 | — | — |
| 2026-01-24 | $2.79 | — | — |
| 2026-01-23 | $2.66 | — | — |
| 2026-01-22 | $2.78 | — | — |
| 2026-01-21 | $2.92 | — | — |
| 2026-01-20 | $2.80 | — | — |
| 2026-01-19 | $2.80 | — | — |
| 2026-01-18 | $2.98 | — | — |
| 2026-01-17 | $3.17 | — | — |
| 2026-01-16 | $2.91 | — | — |
| 2026-01-15 | $2.94 | — | — |
| 2026-01-14 | $2.79 | — | — |
| 2026-01-13 | $2.70 | — | — |
| 2026-01-12 | $2.70 | — | — |
| 2026-01-11 | $2.60 | — | — |
| 2026-01-10 | $2.78 | — | — |
| 2026-01-09 | $2.74 | — | — |
| 2026-01-08 | $2.61 | — | — |
| 2026-01-07 | $2.49 | — | — |
| 2026-01-06 | $2.47 | — | — |
| 2026-01-05 | $2.47 | — | — |
| 2026-01-04 | $2.75 | — | — |
| 2026-01-03 | $2.62 | — | — |
| 2026-01-02 | $2.75 | — | — |
| 2026-01-01 | $2.98 | — | — |
| 2025-12-31 | $2.94 | — | — |
| 2025-12-30 | $2.91 | — | — |
| 2025-12-29 | $2.91 | — | — |
| 2025-12-28 | $2.72 | — | — |
| 2025-12-27 | $2.94 | — | — |
| 2025-12-26 | $3.25 | — | — |
| 2025-12-25 | $3.11 | — | — |
| 2025-12-24 | $2.80 | — | — |
| 2025-12-23 | $2.32 | — | — |
| 2025-12-22 | $2.32 | — | — |
| 2025-12-21 | $2.08 | — | — |
| 2025-12-20 | $2.04 | — | — |
| 2025-12-19 | $2.00 | — | — |
| 2025-12-18 | $2.00 | — | — |
| 2025-12-17 | $2.01 | — | — |
| 2025-12-16 | $1.90 | — | — |
| 2025-12-15 | $1.90 | — | — |
| 2025-12-14 | $2.00 | — | — |
| 2025-12-13 | $2.05 | — | — |
| 2025-12-12 | $1.99 | — | — |
| 2025-12-11 | $2.05 | — | — |
| 2025-12-10 | $1.93 | — | — |
| 2025-12-09 | $1.97 | — | — |
| 2025-12-08 | $1.97 | — | — |
| 2025-12-07 | $1.69 | — | — |
| 2025-12-06 | $1.70 | — | — |
| 2025-12-05 | $1.57 | — | — |
| 2025-12-04 | $1.49 | — | — |
| 2025-12-03 | $1.53 | — | — |
| 2025-12-02 | $1.50 | — | — |
| 2025-12-01 | $1.50 | — | — |
| 2025-11-30 | $1.50 | — | — |
| 2025-11-29 | $1.52 | — | — |
| 2025-11-28 | $1.60 | — | — |
| 2025-11-27 | $1.57 | — | — |
| 2025-11-26 | $1.50 | — | — |
| 2025-11-25 | $1.61 | — | — |
| 2025-11-24 | $1.61 | — | — |
| 2025-11-23 | $1.79 | — | — |
| 2025-11-22 | $1.80 | — | — |
| 2025-11-21 | $1.65 | — | — |
| 2025-11-20 | $1.39 | — | — |
| 2025-11-19 | $1.31 | — | — |
| 2025-11-18 | $1.26 | — | — |
| 2025-11-17 | $1.26 | — | — |
| 2025-11-16 | $1.39 | — | — |
| 2025-11-15 | $1.39 | — | — |
| 2025-11-14 | $1.40 | — | — |
| 2025-11-13 | $1.35 | — | — |
| 2025-11-12 | $1.43 | — | — |
| 2025-11-11 | $1.38 | — | — |
| 2025-11-10 | $1.38 | — | — |
| 2025-11-09 | $1.36 | — | — |
| 2025-11-08 | $1.49 | — | — |
| 2025-11-07 | $1.38 | — | — |
| 2025-11-06 | $1.43 | — | — |
| 2025-11-05 | $1.46 | — | — |
| 2025-11-04 | $1.43 | — | — |
| 2025-11-03 | $1.43 | — | — |
| 2025-11-02 | $1.59 | — | — |
| 2025-11-01 | $1.71 | — | — |
| 2025-10-31 | $1.77 | — | — |
| 2025-10-30 | $1.66 | — | — |
| 2025-10-29 | $1.73 | — | — |
| 2025-10-28 | $1.74 | — | — |
| 2025-10-27 | $1.74 | — | — |
| 2025-10-26 | $1.79 | — | — |
| 2025-10-25 | $1.95 | — | — |
| 2025-10-24 | $2.05 | — | — |
| 2025-10-23 | $2.09 | — | — |
| 2025-10-22 | $1.96 | — | — |
| 2025-10-21 | $1.58 | — | — |
| 2025-10-20 | $1.58 | — | — |
| 2025-10-19 | $1.80 | — | — |
| 2025-10-18 | $1.85 | — | — |
| 2025-10-17 | $2.15 | — | — |
| 2025-10-16 | $1.96 | — | — |
| 2025-10-15 | $2.24 | — | — |
| 2025-10-14 | $2.49 | — | — |
| 2025-10-13 | $2.49 | — | — |
| 2025-10-12 | $2.19 | — | — |
| 2025-10-11 | $2.13 | — | — |
| 2025-10-10 | $2.01 | — | — |
| 2025-10-09 | $2.02 | — | — |
| 2025-10-08 | $2.15 | — | — |
| 2025-10-07 | $1.89 | — | — |
| 2025-10-06 | $1.89 | — | — |
| 2025-10-05 | $1.60 | — | — |
| 2025-10-04 | $1.62 | — | — |
| 2025-10-03 | $1.61 | — | — |
| 2025-10-02 | $1.54 | — | — |
| 2025-10-01 | $1.57 | — | — |
| 2025-09-30 | $1.57 | — | — |
| 2025-09-29 | $1.57 | — | — |
| 2025-09-28 | $1.47 | — | — |
| 2025-09-27 | $1.42 | — | — |
| 2025-09-26 | $1.40 | — | — |
| 2025-09-25 | $1.41 | — | — |
| 2025-09-24 | $1.72 | — | — |
| 2025-09-23 | $1.23 | — | — |
| 2025-09-22 | $1.23 | — | — |
| 2025-09-21 | $1.18 | — | — |
| 2025-09-20 | $1.20 | — | — |
| 2025-09-19 | $1.18 | — | — |
| 2025-09-18 | $0.9869 | — | — |
| 2025-09-17 | $0.9695 | — | — |
| 2025-09-16 | $0.8080 | — | — |
| 2025-09-15 | $0.8080 | — | — |
| 2025-09-14 | $0.7216 | — | — |
| 2025-09-13 | $0.7665 | — | — |
| 2025-09-12 | $0.8393 | — | — |
| 2025-09-11 | $0.8962 | — | — |
| 2025-09-10 | $0.7144 | — | — |
| 2025-09-09 | $0.7144 | — | — |
| 2025-09-08 | $0.7120 | — | — |
| 2025-09-07 | $0.6573 | — | — |
| 2025-09-06 | $0.6430 | — | — |
| 2025-09-05 | $0.6625 | — | — |
| 2025-09-04 | $0.6761 | — | — |
| 2025-09-03 | $0.6668 | — | — |
| 2025-09-02 | $0.6785 | — | — |
| 2025-09-01 | $0.6785 | — | — |
| 2025-08-31 | $0.7094 | — | — |
| 2025-08-30 | $0.7509 | — | — |
| 2025-08-29 | $0.7241 | — | — |
| 2025-08-28 | $0.7159 | — | — |
| 2025-08-27 | $0.6982 | — | — |
| 2025-08-26 | $0.6934 | — | — |
| 2025-08-25 | $0.6934 | — | — |
| 2025-08-24 | $0.7249 | — | — |
| 2025-08-23 | $0.7170 | — | — |
| 2025-08-22 | $0.7435 | — | — |
| 2025-08-21 | $0.7164 | — | — |
| 2025-08-20 | $0.7064 | — | — |
| 2025-08-19 | $0.5642 | — | — |
| 2025-08-18 | $0.5642 | — | — |
| 2025-08-17 | $0.6537 | — | — |
| 2025-08-16 | $0.6518 | — | — |
| 2025-08-15 | $0.6311 | — | — |
| 2025-08-14 | $0.5894 | — | — |
| 2025-08-13 | $0.5711 | — | — |
| 2025-08-12 | $0.6338 | — | — |
| 2025-08-11 | $0.6338 | — | — |
| 2025-08-10 | $0.6602 | — | — |
| 2025-08-09 | $0.6518 | — | — |
| 2025-08-08 | $0.6813 | — | — |
| 2025-08-07 | $0.7052 | — | — |
| 2025-08-06 | $0.7129 | — | — |
| 2025-08-05 | $0.7129 | — | — |
| 2025-08-04 | $0.7627 | — | — |
| 2025-08-03 | $0.8346 | — | — |
| 2025-08-02 | $0.8071 | — | — |
| 2025-08-01 | $0.7124 | — | — |
| 2025-07-31 | $0.7101 | — | — |
| 2025-07-30 | $0.6873 | — | — |