QRLBTC

Quantum Resistant Ledger (QRLBTC)

QRLBTC Precios Históricos

Fecha Anterior Variación Variación (%) Apertura Máximo Mínimo Volumen
03 Dic 2021 0.00000592 0.00000057 10.65% 0.00000535 0.00000605 0.00000525 14,229.00
02 Dic 2021 0.00000535 -0.00000050 -8.55% 0.00000585 0.00000618 0.00000527 16,238.00
01 Dic 2021 0.00000585 -0.00000006 -1.02% 0.00000616 0.00000625 0.00000585 14,316.00
30 Nov 2021 0.00000591 -0.00000024 -3.90% 0.00000615 0.00000652 0.00000589 39,631.00
29 Nov 2021 0.00000615 -0.00000032 -4.95% 0.00000662 0.00000677 0.00000592 48,645.00
28 Nov 2021 0.00000647 0.00000038 6.24% 0.00000662 0.00000719 0.00000592 39,861.00
27 Nov 2021 0.00000609 -0.00000027 -4.25% 0.00000610 0.00000658 0.00000609 7,072.00
26 Nov 2021 0.00000636 -0.00000019 -2.90% 0.00000658 0.00000691 0.00000577 16,330.00
25 Nov 2021 0.00000655 0.00000071 12.16% 0.00000582 0.00000720 0.00000582 34,950.00
24 Nov 2021 0.00000584 0.00000000 0.00% 0.00000584 0.00000602 0.00000565 100,875.00
23 Nov 2021 0.00000584 0.00000002 0.34% 0.00000582 0.00000590 0.00000549 22,705.00
22 Nov 2021 0.00000582 0.00000047 8.79% 0.00000526 0.00000590 0.00000484 35,213.00
21 Nov 2021 0.00000535 0.00000058 12.16% 0.00000477 0.00000600 0.00000464 74,506.00
20 Nov 2021 0.00000477 0.00000000 0.00% 0.00000477 0.00000500 0.00000471 7,527.00
19 Nov 2021 0.00000477 0.00000042 9.66% 0.00000433 0.00000527 0.00000433 21,804.00
18 Nov 2021 0.00000435 0.00000000 0.00% 0.00000435 0.00000480 0.00000433 34,221.00
17 Nov 2021 0.00000435 0.00000004 0.93% 0.00000431 0.00000476 0.00000431 54,190.00
16 Nov 2021 0.00000431 -0.00000016 -3.58% 0.00000432 0.00000450 0.00000400 28,062.00
15 Nov 2021 0.00000447 0.00000026 6.18% 0.00000419 0.00000460 0.00000418 29,261.00
14 Nov 2021 0.00000421 0.00000043 11.38% 0.00000378 0.00000449 0.00000374 63,528.00
13 Nov 2021 0.00000378 -0.00000004 -1.05% 0.00000382 0.00000407 0.00000372 18,396.00
12 Nov 2021 0.00000382 0.00000000 0.00% 0.00000382 0.00000412 0.00000342 7,976.00
11 Nov 2021 0.00000382 0.00000000 0.00% 0.00000382 0.00000415 0.00000382 9,850.00
10 Nov 2021 0.00000382 -0.00000014 -3.54% 0.00000396 0.00000418 0.00000382 12,364.00
09 Nov 2021 0.00000396 -0.00000013 -3.18% 0.00000409 0.00000424 0.00000392 29,773.00
08 Nov 2021 0.00000409 0.00000007 1.74% 0.00000403 0.00000430 0.00000401 46,520.00
07 Nov 2021 0.00000402 0.00000000 0.00% 0.00000402 0.00000424 0.00000402 17,114.00
06 Nov 2021 0.00000402 0.00000026 6.91% 0.00000376 0.00000425 0.00000376 50,938.00
05 Nov 2021 0.00000376 -0.00000006 -1.57% 0.00000382 0.00000425 0.00000376 44,547.00
04 Nov 2021 0.00000382 0.00000013 3.52% 0.00000374 0.00000410 0.00000368 26,670.00
03 Nov 2021 0.00000369 -0.00000003 -0.81% 0.00000369 0.00000390 0.00000368 34,652.00
02 Nov 2021 0.00000372 0.00000006 1.64% 0.00000366 0.00000389 0.00000356 34,932.00
01 Nov 2021 0.00000366 0.00000013 3.68% 0.00000353 0.00000395 0.00000340 24,975.00
31 Oct 2021 0.00000353 0.00000034 10.66% 0.00000319 0.00000399 0.00000319 30,353.00
30 Oct 2021 0.00000319 0.00000007 2.24% 0.00000320 0.00000364 0.00000311 18,300.00
29 Oct 2021 0.00000312 0.00000011 3.65% 0.00000301 0.00000349 0.00000301 16,417.00
28 Oct 2021 0.00000301 -0.00000063 -17.31% 0.00000364 0.00000364 0.00000301 27,296.00
27 Oct 2021 0.00000364 -0.00000036 -9.00% 0.00000428 0.00000460 0.00000335 105,094.00
26 Oct 2021 0.00000400 0.00000100 33.90% 0.00000295 0.00000421 0.00000286 81,236.00
25 Oct 2021 0.00000295 0.00000010 3.51% 0.00000285 0.00000320 0.00000283 10,883.00
24 Oct 2021 0.00000285 -0.00000011 -3.72% 0.00000318 0.00000319 0.00000282 5,533.00
23 Oct 2021 0.00000296 -0.00000021 -6.62% 0.00000317 0.00000319 0.00000284 9,861.00
22 Oct 2021 0.00000317 0.00000022 7.46% 0.00000295 0.00000320 0.00000282 4,913.00
21 Oct 2021 0.00000295 -0.00000009 -2.96% 0.00000304 0.00000317 0.00000266 22,207.00
20 Oct 2021 0.00000304 -0.00000025 -7.60% 0.00000329 0.00000337 0.00000304 41,434.00
19 Oct 2021 0.00000329 0.00000073 28.52% 0.00000423 0.00000423 0.00000235 69,798.00
18 Oct 2021 0.00000256 -0.00000038 -12.93% 0.00000294 0.00000316 0.00000051 140,114.00
17 Oct 2021 0.00000294 -0.00000009 -2.97% 0.00000303 0.00000336 0.00000293 23,601.00
16 Oct 2021 0.00000303 -0.00000020 -6.19% 0.00000323 0.00000368 0.00000300 15,046.00
15 Oct 2021 0.00000323 -0.00000020 -5.83% 0.00000343 0.00000377 0.00000320 8,251.00
14 Oct 2021 0.00000343 0.00000005 1.48% 0.00000338 0.00000383 0.00000336 7,103.00
13 Oct 2021 0.00000338 -0.00000002 -0.59% 0.00000340 0.00000358 0.00000315 32,553.00
12 Oct 2021 0.00000340 -0.00000002 -0.58% 0.00000342 0.00000396 0.00000340 25,125.00
11 Oct 2021 0.00000342 -0.00000047 -12.08% 0.00000389 0.00000397 0.00000341 51,866.00
10 Oct 2021 0.00000389 0.00000000 0.00% 0.00000389 0.00000408 0.00000389 9,971.00
09 Oct 2021 0.00000389 -0.00000002 -0.51% 0.00000391 0.00000408 0.00000387 34,223.00
08 Oct 2021 0.00000391 -0.00000038 -8.86% 0.00000429 0.00000436 0.00000391 17,192.00
07 Oct 2021 0.00000429 0.00000007 1.66% 0.00000422 0.00000439 0.00000422 12,419.00
06 Oct 2021 0.00000422 -0.00000035 -7.66% 0.00000447 0.00000485 0.00000422 51,172.00
05 Oct 2021 0.00000457 0.00000079 20.90% 0.00000378 0.00000466 0.00000373 94,123.00
04 Oct 2021 0.00000378 -0.00000028 -6.90% 0.00000406 0.00000417 0.00000376 10,080.00
03 Oct 2021 0.00000406 -0.00000019 -4.47% 0.00000425 0.00000430 0.00000404 31,395.00
02 Oct 2021 0.00000425 0.00000009 2.16% 0.00000416 0.00000446 0.00000415 11,587.00
01 Oct 2021 0.00000416 -0.00000010 -2.35% 0.00000426 0.00000445 0.00000416 9,401.00
30 Sep 2021 0.00000426 -0.00000003 -0.70% 0.00000429 0.00000446 0.00000426 5,711.00
29 Sep 2021 0.00000429 -0.00000002 -0.46% 0.00000429 0.00000433 0.00000429 6,271.00
28 Sep 2021 0.00000431 -0.00000031 -6.71% 0.00000462 0.00000462 0.00000422 8,623.00
27 Sep 2021 0.00000462 0.00000047 11.33% 0.00000415 0.00000462 0.00000411 12,683.00
26 Sep 2021 0.00000415 0.00000002 0.48% 0.00000413 0.00000438 0.00000412 6,509.00
25 Sep 2021 0.00000413 -0.00000002 -0.48% 0.00000421 0.00000462 0.00000413 18,014.00
24 Sep 2021 0.00000415 -0.00000019 -4.38% 0.00000459 0.00000465 0.00000415 31,250.00
23 Sep 2021 0.00000434 0.00000038 9.60% 0.00000396 0.00000461 0.00000396 36,878.00
22 Sep 2021 0.00000396 0.00000004 1.02% 0.00000392 0.00000400 0.00000392 17,611.00
21 Sep 2021 0.00000392 -0.00000009 -2.24% 0.00000423 0.00000423 0.00000374 11,670.00
20 Sep 2021 0.00000401 -0.00000010 -2.43% 0.00000411 0.00000429 0.00000398 30,467.00
19 Sep 2021 0.00000411 -0.00000004 -0.96% 0.00000415 0.00000430 0.00000411 13,892.00
18 Sep 2021 0.00000415 0.00000003 0.73% 0.00000412 0.00000426 0.00000411 21,163.00
17 Sep 2021 0.00000412 -0.00000005 -1.20% 0.00000417 0.00000438 0.00000411 45,788.00
16 Sep 2021 0.00000417 -0.00000013 -3.02% 0.00000430 0.00000440 0.00000416 3,480.00
15 Sep 2021 0.00000430 -0.00000009 -2.05% 0.00000439 0.00000439 0.00000430 481.00
14 Sep 2021 0.00000439 -0.00000008 -1.79% 0.00000422 0.00000458 0.00000410 18,871.00
13 Sep 2021 0.00000447 0.00000017 3.95% 0.00000430 0.00000449 0.00000418 6,334.00
12 Sep 2021 0.00000430 -0.00000011 -2.49% 0.00000441 0.00000484 0.00000404 50,946.00
11 Sep 2021 0.00000441 0.00000000 0.00% 0.00000441 0.00000484 0.00000441 5,751.00
10 Sep 2021 0.00000441 -0.00000009 -2.00% 0.00000450 0.00000486 0.00000436 27,564.00
09 Sep 2021 0.00000450 -0.00000011 -2.39% 0.00000462 0.00000479 0.00000450 23,936.00
08 Sep 2021 0.00000461 -0.00000020 -4.16% 0.00000478 0.00000490 0.00000458 17,865.00
07 Sep 2021 0.00000481 -0.00000020 -3.99% 0.00000471 0.00000508 0.00000468 24,007.00
06 Sep 2021 0.00000501 0.00000057 12.84% 0.00000444 0.00000501 0.00000424 87,239.00
05 Sep 2021 0.00000444 -0.00000013 -2.84% 0.00000457 0.00000468 0.00000440 21,750.00
04 Sep 2021 0.00000457 -0.00000003 -0.65% 0.00000463 0.00000483 0.00000419 49,840.00
Su Consulta Reciente
COIN
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:20211204 20:40:28