Quantum Resistant Ledger
QRL
Rank #462
$1.53
Updated 25 days ago
Market Cap
$119.59M
24h Volume
$81.12K
Avg Volume (6m)
$155.15K
24h High/Low
$1.57
$1.44
$1.44
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 |
|---|---|---|---|---|---|---|
| Dec 3, 2025 | $1.53 | $1.57 | $1.44 | $1.53 | $81.12K | $119.59M |
| Dec 2, 2025 | $1.40 | $1.54 | $1.40 | $1.52 | $131.88K | $114.64M |
| Dec 1, 2025 | $1.50 | $1.51 | $1.40 | $1.40 | $128.23K | $115.10M |
| Nov 30, 2025 | $1.52 | $1.52 | $1.48 | $1.51 | $135.49K | $117.87M |
| Nov 29, 2025 | $1.60 | $1.60 | $1.46 | $1.50 | $155.12K | $119.68M |
| Nov 28, 2025 | $1.57 | $1.65 | $1.55 | $1.62 | $72.52K | $123.87M |
| Nov 27, 2025 | $1.50 | $1.57 | $1.47 | $1.56 | $138.22K | $120.18M |
| Nov 26, 2025 | $1.60 | $1.61 | $1.50 | $1.50 | $168.59K | $123.43M |
| Nov 25, 2025 | $1.64 | $1.69 | $1.60 | $1.62 | $125.02K | $128.25M |
| Nov 24, 2025 | $1.79 | $1.80 | $1.60 | $1.63 | $154.27K | $132.16M |
| Nov 23, 2025 | $1.80 | $1.80 | $1.62 | $1.78 | $295.20K | $132.35M |
| Nov 22, 2025 | $1.63 | $1.78 | $1.63 | $1.76 | $550.94K | $135.48M |
| Nov 21, 2025 | $1.38 | $1.99 | $1.38 | $1.62 | $377.50K | $126.63M |
| Nov 20, 2025 | $1.32 | $1.39 | $1.31 | $1.39 | $91.65K | $104.88M |
| Nov 19, 2025 | $1.27 | $1.33 | $1.25 | $1.32 | $89.98K | $100.02M |
| Nov 18, 2025 | $1.32 | $1.34 | $1.24 | $1.28 | $55.55K | $101.28M |
| Nov 17, 2025 | $1.39 | $1.39 | $1.32 | $1.32 | $56.91K | $104.79M |
| Nov 16, 2025 | $1.39 | $1.40 | $1.36 | $1.36 | $199.39K | $108.53M |
| Nov 15, 2025 | $1.40 | $1.44 | $1.36 | $1.39 | $79.75K | $108.81M |
| Nov 14, 2025 | $1.35 | $1.45 | $1.33 | $1.40 | $133.99K | $109.25M |
| Nov 13, 2025 | $1.43 | $1.48 | $1.31 | $1.35 | $77.50K | $111.44M |
| Nov 12, 2025 | $1.39 | $1.46 | $1.38 | $1.43 | $75.67K | $110.33M |
| 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 |
| Aug 18, 2025 | $0.6471 | $0.6471 | $0.6471 | $0.6471 | $80.82K | $50.72M |
| Aug 17, 2025 | $0.6557 | $0.6557 | $0.6557 | $0.6557 | $235.76K | $51.41M |
| Aug 16, 2025 | $0.6278 | $0.6278 | $0.6278 | $0.6278 | $311.67K | $49.21M |
| Aug 15, 2025 | $0.5701 | $0.5701 | $0.5701 | $0.5701 | $268.17K | $44.68M |
| Aug 14, 2025 | $0.5747 | $0.5747 | $0.5747 | $0.5747 | $135.90K | $45.05M |
| Aug 13, 2025 | $0.6330 | $0.6330 | $0.6330 | $0.6330 | $82.17K | $49.62M |
| Aug 12, 2025 | $0.6607 | $0.6607 | $0.6607 | $0.6607 | $52.15K | $51.79M |
| Aug 11, 2025 | $0.6603 | $0.6603 | $0.6603 | $0.6603 | $156.93K | $51.76M |
| Aug 10, 2025 | $0.6523 | $0.6523 | $0.6523 | $0.6523 | $66.41K | $51.14M |
| Aug 9, 2025 | $0.6855 | $0.6855 | $0.6855 | $0.6855 | $84.06K | $53.13M |
| Aug 8, 2025 | $0.7048 | $0.7048 | $0.7048 | $0.7048 | $43.04K | $55.25M |
| Aug 7, 2025 | $0.7097 | $0.7097 | $0.7097 | $0.7097 | $119.49K | $55.54M |
| Aug 6, 2025 | $0.7641 | $0.7641 | $0.7641 | $0.7641 | $70.88K | $59.76M |
| Aug 5, 2025 | $0.7921 | $0.7921 | $0.7921 | $0.7921 | $90.00K | $62.10M |
| Aug 4, 2025 | $0.8349 | $0.8349 | $0.8349 | $0.8349 | $60.40K | $65.30M |
| Aug 3, 2025 | $0.8098 | $0.8098 | $0.8098 | $0.8098 | $89.15K | $63.23M |
| Aug 2, 2025 | $0.7123 | $0.7123 | $0.7123 | $0.7123 | $36.23K | $55.94M |
| Aug 1, 2025 | $0.7229 | $0.7229 | $0.7229 | $0.7229 | $54.29K | $56.67M |
| Jul 31, 2025 | $0.6873 | $0.6873 | $0.6873 | $0.6873 | $37.19K | $53.88M |
| Jul 30, 2025 | $0.7072 | $0.7072 | $0.7072 | $0.7072 | $44.30K | $55.44M |
| Jul 29, 2025 | $0.6661 | $0.6661 | $0.6661 | $0.6661 | $72.30K | $52.22M |
| Jul 28, 2025 | $0.6997 | $0.6997 | $0.6997 | $0.6997 | $63.45K | $54.85M |
| Jul 27, 2025 | $0.6844 | $0.6844 | $0.6844 | $0.6844 | $40.96K | $53.65M |
| Jul 26, 2025 | $0.6602 | $0.6602 | $0.6602 | $0.6602 | $4.11K | $51.75M |
| Jul 25, 2025 | $0.6686 | $0.6686 | $0.6686 | $0.6686 | $57.83K | $52.41M |
| Jul 24, 2025 | $0.6657 | $0.6657 | $0.6657 | $0.6657 | $55.58K | $52.00M |
| Jul 23, 2025 | $0.6842 | $0.6842 | $0.6842 | $0.6842 | $96.34K | $53.64M |
| Jul 22, 2025 | $0.7524 | $0.7524 | $0.7524 | $0.7524 | $46.17K | $62.07M |
| Jul 21, 2025 | $0.7909 | $0.7909 | $0.7909 | $0.7909 | $93.74K | $62.00M |
| Jul 20, 2025 | $0.8069 | $0.8069 | $0.8069 | $0.8069 | $60.48K | $63.25M |
| Jul 19, 2025 | $0.8174 | $0.8174 | $0.8174 | $0.8174 | $104.33K | $64.08M |
| Jul 18, 2025 | $0.8782 | $0.8782 | $0.8782 | $0.8782 | $128.07K | $68.84M |
| Jul 17, 2025 | $0.8542 | $0.8542 | $0.8542 | $0.8542 | $47.07K | $66.96M |
| Jul 16, 2025 | $0.8426 | $0.8426 | $0.8426 | $0.8426 | $69.56K | $65.38M |
| Jul 15, 2025 | $0.8736 | $0.8736 | $0.8736 | $0.8736 | $55.24K | $68.48M |
| Jul 14, 2025 | $0.8659 | $0.8659 | $0.8659 | $0.8659 | $139.66K | $67.86M |
| Jul 13, 2025 | $0.9373 | $0.9373 | $0.9373 | $0.9373 | $53.24K | $73.48M |
| Jul 12, 2025 | $0.9328 | $0.9328 | $0.9328 | $0.9328 | $99.93K | $73.12M |
| Jul 11, 2025 | $0.9398 | $0.9398 | $0.9398 | $0.9398 | $58.67K | $73.68M |
| Jul 10, 2025 | $0.9277 | $0.9277 | $0.9277 | $0.9277 | $143.42K | $72.72M |
| Jul 9, 2025 | $0.8768 | $0.8768 | $0.8768 | $0.8768 | $50.08K | $68.73M |
| Jul 8, 2025 | $0.7780 | $0.7780 | $0.7780 | $0.7780 | $217.28K | $60.99M |
| Jul 7, 2025 | $0.9514 | $0.9514 | $0.9514 | $0.9514 | $117.88K | $74.58M |
| Jul 6, 2025 | $1.02 | $1.02 | $1.02 | $1.02 | $98.98K | $79.61M |
| Jul 5, 2025 | $1.10 | $1.10 | $1.10 | $1.10 | $112.01K | $85.76M |
| Jul 4, 2025 | $0.9577 | $0.9577 | $0.9577 | $0.9577 | $53.52K | $76.70M |
| Jul 3, 2025 | $0.8919 | $0.8919 | $0.8919 | $0.8919 | $109.57K | $69.92M |
| Jul 2, 2025 | $0.8403 | $0.8403 | $0.8403 | $0.8403 | $73.35K | $65.87M |
| Jul 1, 2025 | $0.7647 | $0.7647 | $0.7647 | $0.7647 | $40.38K | $59.95M |
| Jun 30, 2025 | $0.7330 | $0.7330 | $0.7330 | $0.7330 | $60.85K | $57.46M |
| Jun 29, 2025 | $0.7304 | $0.7304 | $0.7304 | $0.7304 | $73.80K | $57.26M |
| Jun 28, 2025 | $0.7201 | $0.7201 | $0.7201 | $0.7201 | $44.71K | $56.45M |