Quantum Resistant Ledger
QRL
Rank #462
$1.53
Updated 4 months ago
Market Cap
$119.59M
24h Volume
$81.12K
Avg Volume (6m)
$137.16K
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 |