QRLBTC

Quantum Resistant Ledger (QRLBTC)

QRLBTC Precios Históricos

Fecha Anterior Variación Variación (%) Apertura Máximo Mínimo Volumen
24 May 2022 0.00000568 -0.00000033 -5.49% 0.00000601 0.00000601 0.00000561 19,641.00
23 May 2022 0.00000601 -0.00000003 -0.50% 0.00000602 0.00000643 0.00000592 13,987.00
22 May 2022 0.00000604 0.00000002 0.33% 0.00000602 0.00000718 0.00000600 10,073.00
21 May 2022 0.00000602 -0.00000067 -10.01% 0.00000668 0.00000668 0.00000602 1,205.00
20 May 2022 0.00000669 -0.00000002 -0.30% 0.00000671 0.00000725 0.00000668 2,069.00
19 May 2022 0.00000671 -0.00000005 -0.74% 0.00000678 0.00000693 0.00000671 944.00
18 May 2022 0.00000676 0.00000066 10.82% 0.00000648 0.00000730 0.00000612 11,347.00
17 May 2022 0.00000610 -0.00000022 -3.48% 0.00000613 0.00000649 0.00000600 10,458.00
16 May 2022 0.00000632 0.00000005 0.80% 0.00000627 0.00000632 0.00000607 32,411.00
15 May 2022 0.00000627 -0.00000011 -1.72% 0.00000649 0.00000679 0.00000627 2,036.00
14 May 2022 0.00000638 -0.00000063 -8.99% 0.00000653 0.00000689 0.00000623 5,543.00
13 May 2022 0.00000701 0.00000100 16.75% 0.00000601 0.00000730 0.00000600 12,489.00
12 May 2022 0.00000597 -0.00000074 -11.03% 0.00000691 0.00000747 0.00000596 29,240.00
11 May 2022 0.00000671 0.00000000 0.00% 0.00000672 0.00000748 0.00000671 7,215.00
10 May 2022 0.00000671 0.00000076 12.77% 0.00000596 0.00000750 0.00000595 15,241.00
09 May 2022 0.00000595 -0.00000061 -9.30% 0.00000673 0.00000673 0.00000595 30,738.00
08 May 2022 0.00000656 -0.00000054 -7.61% 0.00000706 0.00000720 0.00000619 21,327.00
07 May 2022 0.00000710 0.00000032 4.72% 0.00000630 0.00000776 0.00000624 40,441.00
06 May 2022 0.00000678 -0.00000010 -1.45% 0.00000689 0.00000689 0.00000615 20,032.00
05 May 2022 0.00000688 0.00000017 2.53% 0.00000671 0.00000716 0.00000671 2,702.00
04 May 2022 0.00000671 -0.00000001 -0.15% 0.00000679 0.00000703 0.00000671 1,374.00
03 May 2022 0.00000672 0.00000024 3.70% 0.00000659 0.00000737 0.00000646 2,266.00
02 May 2022 0.00000648 -0.00000042 -6.09% 0.00000692 0.00000709 0.00000640 5,773.00
01 May 2022 0.00000690 0.00000053 8.32% 0.00000651 0.00000777 0.00000636 1,324.00
30 Abr 2022 0.00000637 0.00000020 3.24% 0.00000623 0.00000748 0.00000621 3,053.00
29 Abr 2022 0.00000617 -0.00000007 -1.12% 0.00000623 0.00000687 0.00000608 9,097.00
28 Abr 2022 0.00000624 -0.00000037 -5.60% 0.00000615 0.00000736 0.00000610 5,775.00
27 Abr 2022 0.00000661 0.00000067 11.28% 0.00000641 0.00000712 0.00000596 15,118.00
26 Abr 2022 0.00000594 -0.00000022 -3.57% 0.00000620 0.00000826 0.00000594 16,513.00
25 Abr 2022 0.00000616 -0.00000067 -9.81% 0.00000682 0.00000729 0.00000593 13,476.00
24 Abr 2022 0.00000683 -0.00000016 -2.29% 0.00000700 0.00000726 0.00000682 2,691.00
23 Abr 2022 0.00000699 -0.00000037 -5.03% 0.00000738 0.00000783 0.00000699 3,956.00
22 Abr 2022 0.00000736 -0.00000064 -8.00% 0.00000800 0.00000801 0.00000726 3,792.00
21 Abr 2022 0.00000800 0.00000065 8.84% 0.00000734 0.00000825 0.00000733 3,426.00
20 Abr 2022 0.00000735 0.00000004 0.55% 0.00000769 0.00000794 0.00000725 1,763.00
19 Abr 2022 0.00000731 -0.00000085 -10.42% 0.00000816 0.00000817 0.00000620 6,670.00
18 Abr 2022 0.00000816 0.00000089 12.24% 0.00000727 0.00000877 0.00000727 26,138.00
17 Abr 2022 0.00000727 -0.00000011 -1.49% 0.00000691 0.00000777 0.00000690 6,223.00
16 Abr 2022 0.00000738 0.00000028 3.94% 0.00000710 0.00000738 0.00000688 661.00
15 Abr 2022 0.00000710 0.00000024 3.50% 0.00000689 0.00000761 0.00000689 857.00
14 Abr 2022 0.00000686 0.00000020 3.00% 0.00000671 0.00000743 0.00000671 2,783.00
13 Abr 2022 0.00000666 -0.00000022 -3.20% 0.00000688 0.00000695 0.00000666 1,390.00
12 Abr 2022 0.00000688 0.00000050 7.84% 0.00000640 0.00000777 0.00000640 4,461.00
11 Abr 2022 0.00000638 -0.00000033 -4.92% 0.00000638 0.00000672 0.00000636 2,023.00
10 Abr 2022 0.00000671 -0.00000001 -0.15% 0.00000672 0.00000672 0.00000636 1,387.00
09 Abr 2022 0.00000672 0.00000085 14.48% 0.00000587 0.00000699 0.00000586 6,890.00
08 Abr 2022 0.00000587 -0.00000086 -12.78% 0.00000576 0.00000608 0.00000574 2,532.00
07 Abr 2022 0.00000673 0.00000100 17.48% 0.00000573 0.00000673 0.00000573 1,474.00
06 Abr 2022 0.00000572 -0.00000001 -0.17% 0.00000573 0.00000640 0.00000553 4,307.00
05 Abr 2022 0.00000573 -0.00000001 -0.17% 0.00000575 0.00000641 0.00000572 9,651.00
04 Abr 2022 0.00000574 0.00000000 0.00% 0.00000574 0.00000750 0.00000572 20,142.00
03 Abr 2022 0.00000574 -0.00000002 -0.35% 0.00000576 0.00000576 0.00000574 17,575.00
02 Abr 2022 0.00000576 -0.00000004 -0.69% 0.00000580 0.00000595 0.00000574 2,087.00
01 Abr 2022 0.00000580 0.00000003 0.52% 0.00000576 0.00000616 0.00000575 1,617.00
31 Mar 2022 0.00000577 -0.00000011 -1.87% 0.00000587 0.00000651 0.00000577 4,713.00
30 Mar 2022 0.00000588 -0.00000066 -10.09% 0.00000612 0.00000651 0.00000588 6,828.00
29 Mar 2022 0.00000654 -0.00000001 -0.15% 0.00000666 0.00000684 0.00000578 16,803.00
28 Mar 2022 0.00000655 0.00000071 12.16% 0.00000582 0.00000655 0.00000581 5,307.00
27 Mar 2022 0.00000584 0.00000007 1.21% 0.00000577 0.00000612 0.00000577 1,272.00
26 Mar 2022 0.00000577 0.00000001 0.17% 0.00000577 0.00000630 0.00000576 2,259.00
25 Mar 2022 0.00000576 0.00000042 7.87% 0.00000535 0.00000635 0.00000534 2,241.00
24 Mar 2022 0.00000534 -0.00000004 -0.74% 0.00000545 0.00000578 0.00000534 2,988.00
23 Mar 2022 0.00000538 -0.00000044 -7.56% 0.00000582 0.00000641 0.00000534 4,398.00
22 Mar 2022 0.00000582 0.00000000 +0.00% 0.00000605 0.00000669 0.00000500 0.00
22 Mar 2022 0.00000582 0.00000003 0.52% 0.00000605 0.00000669 0.00000500 17,393.00
21 Mar 2022 0.00000579 0.00000001 0.17% 0.00000578 0.00000671 0.00000578 1,592.00
20 Mar 2022 0.00000578 -0.00000041 -6.62% 0.00000619 0.00000665 0.00000576 1,704.00
19 Mar 2022 0.00000619 -0.00000001 -0.16% 0.00000618 0.00000671 0.00000618 966.00
18 Mar 2022 0.00000620 -0.00000068 -9.88% 0.00000688 0.00000688 0.00000618 5,026.00
17 Mar 2022 0.00000688 -0.00000038 -5.23% 0.00000798 0.00000799 0.00000688 3,502.00
16 Mar 2022 0.00000726 0.00000053 7.88% 0.00000649 0.00000800 0.00000599 29,641.00
15 Mar 2022 0.00000673 -0.00000029 -4.13% 0.00000701 0.00000720 0.00000647 6,600.00
14 Mar 2022 0.00000702 -0.00000030 -4.10% 0.00000731 0.00000797 0.00000701 11,370.00
13 Mar 2022 0.00000732 -0.00000013 -1.74% 0.00000745 0.00000791 0.00000731 813.00
12 Mar 2022 0.00000745 -0.00000007 -0.93% 0.00000752 0.00000752 0.00000745 1,574.00
11 Mar 2022 0.00000752 -0.00000048 -6.00% 0.00000756 0.00000779 0.00000751 331.00
10 Mar 2022 0.00000800 0.00000025 3.23% 0.00000752 0.00000800 0.00000745 6,302.00
09 Mar 2022 0.00000775 0.00000090 13.14% 0.00000674 0.00000781 0.00000606 19,684.00
08 Mar 2022 0.00000685 -0.00000005 -0.72% 0.00000733 0.00000781 0.00000685 7,113.00
07 Mar 2022 0.00000690 0.00000000 0.00% 0.00000691 0.00000736 0.00000689 764.00
06 Mar 2022 0.00000690 -0.00000062 -8.24% 0.00000752 0.00000778 0.00000687 1,147.00
05 Mar 2022 0.00000752 0.00000048 6.82% 0.00000704 0.00000798 0.00000704 2,713.00
04 Mar 2022 0.00000704 0.00000015 2.18% 0.00000700 0.00000704 0.00000640 5,300.00
03 Mar 2022 0.00000689 -0.00000100 -12.59% 0.00000794 0.00000811 0.00000603 13,059.00
02 Mar 2022 0.00000794 -0.00000023 -2.82% 0.00000817 0.00000877 0.00000769 17,057.00
01 Mar 2022 0.00000817 0.00000017 2.13% 0.00000798 0.00000895 0.00000781 56,821.00
28 Feb 2022 0.00000800 0.00000000 0.00% 0.00000725 0.00000800 0.00000713 10,039.00
27 Feb 2022 0.00000800 0.00000023 2.96% 0.00000777 0.00000800 0.00000688 10,834.00
26 Feb 2022 0.00000777 0.00000081 11.64% 0.00000696 0.00000777 0.00000695 14,138.00
25 Feb 2022 0.00000696 0.00000002 0.29% 0.00000694 0.00000745 0.00000694 2,111.00
24 Feb 2022 0.00000694 -0.00000049 -6.59% 0.00000754 0.00000774 0.00000694 15,474.00
Su Consulta Reciente
BTRX
QRLBTC
Quantum Re..
Regístrese ahora para ver estas acciones en su Monitor streaming ADVFN.

Usted puede agregar y ver hasta 110 símbolos de sus acciones favoritas al mismo tiempo y completamente gratis.

Al acceder a los servicios disponibles de ADVFN usted acepta quedar sujerto a los Términos y Condiciones

P: V: D:20220525 04:14:34