Italia markets close in 2 hours 26 minutes

Quantum Resistant Ledger EUR (QRL-EUR)

CCC - CoinMarketCap. Valuta in EUR.
Aggiungi a watchlist
0,344350+0,002862 (+0,84%)
In data: 02:03PM UTC. Mercato aperto.
Periodo di tempo:
19 mar 2023 - 19 mar 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
19 mar 20240,3356000,3467500,3273730,3443500,344350741.215
18 mar 20240,3203790,3357680,3171910,3293510,329351708.092
17 mar 20240,2964910,3707180,2959480,3203790,320379676.861
16 mar 20240,3274730,3329420,2926640,2964910,296491579.022
15 mar 20240,3371960,3449550,3181730,3274730,327473694.779
14 mar 20240,3394870,3753770,3152400,3371960,337196751.732
13 mar 20240,3874960,4179460,3343030,3394870,339487718.428
12 mar 20240,3608450,3940180,3155270,3874960,387496812.568
11 mar 20240,3440490,3898990,3431220,3608450,360845747.945
10 mar 20240,3291310,3857780,3090510,3440490,344049778.448
09 mar 20240,3606230,3735380,3118340,3291310,329131232.919
08 mar 20240,3629890,3841580,3166300,3606230,360623156.049
07 mar 20240,2417340,3803460,2417880,3629890,362989263.105
06 mar 20240,2348360,2509420,2305840,2417340,24173463.544
05 mar 20240,2306580,2350860,2300550,2348360,23483642.204
04 mar 20240,2213130,2333100,2213130,2306580,23065871.367
03 mar 20240,2179580,2276520,2173040,2213130,221313140.173
02 mar 20240,2222560,2222010,2078880,2179580,217958143.281
01 mar 20240,2348150,2348200,2150970,2222560,222256120.223
29 feb 20240,2304810,2353680,2293190,2348150,23481567.218
28 feb 20240,2201340,2306580,2182030,2304810,230481109.270
27 feb 20240,2335900,2382680,2173670,2201340,22013478.970
26 feb 20240,2385790,2385930,2314390,2335900,23359075.337
25 feb 20240,2243850,2396590,2220980,2385790,238579103.065
24 feb 20240,2205740,2307270,2087610,2243850,224385116.658
23 feb 20240,1926020,2207370,1870850,2205740,220574112.365
22 feb 20240,1863820,1928640,1863820,1926020,19260275.669
21 feb 20240,1830810,1942160,1820040,1863820,186382105.917
20 feb 20240,1903100,1937690,1819340,1830810,18308133.760
19 feb 20240,1907000,1985200,1901290,1903100,19031019.281
18 feb 20240,1904600,1995860,1900040,1907000,19070022.722
17 feb 20240,1767460,2061110,1709060,1904600,190460116.980
16 feb 20240,1605670,1849860,1596250,1767460,17674669.740
15 feb 20240,1613750,1840330,1399150,1605670,16056733.443
14 feb 20240,1909510,1923280,1441580,1613750,16137596.401
13 feb 20240,1896430,1911570,1893720,1909510,19095184.218
12 feb 20240,1913460,1917100,1892380,1896430,18964382.904
11 feb 20240,1904930,1919890,1893380,1913460,19134681.853
10 feb 20240,1904760,1919660,1895470,1904930,19049373.562
09 feb 20240,1704810,1947280,1701400,1904760,190476264.769
08 feb 20240,1690480,1971340,1643300,1704810,170481228.018
07 feb 20240,1647820,2137910,1589990,1690480,1690488.514
06 feb 20240,1789040,1858040,1590710,1647820,1647823.419
05 feb 20240,1707860,2127850,1707460,1789040,1789044.625
04 feb 20240,1627150,2176790,1527190,1707860,1707865.801
03 feb 20240,1563170,2205000,1518310,1627150,1627158.135
02 feb 20240,1632200,1786100,1562980,1563170,1563173.820
01 feb 20240,1755710,1762550,1617530,1632200,1632204.504
31 gen 20240,1804640,1853540,1755670,1755710,1755712.330
30 gen 20240,1803560,1934410,1802720,1804640,1804642.999
29 gen 20240,2110030,2208490,1768430,1803560,1803563.814
28 gen 20240,1767230,2208500,1702450,2110030,2110038.227
27 gen 20240,1756800,2200100,1508810,1767230,17672316.303
26 gen 20240,1750990,1753800,1750810,1756800,1756801.851
25 gen 20240,1780700,1948150,1751640,1750990,1750992.810
24 gen 20240,2130620,2137930,1752350,1780700,1780706.488
23 gen 20240,2134360,2189730,1991280,2130620,2130629.012
22 gen 20240,2105020,2204810,1858550,2134360,2134368.547
21 gen 20240,2225930,2226420,2087760,2105020,2105022.664
20 gen 20240,2111920,2255740,1932110,2225930,22259341.241
19 gen 20240,2138220,2386630,2108880,2111920,21119258.591
18 gen 20240,1792370,2391260,1752680,2138220,213822150.502
17 gen 20240,1982780,2032020,1792370,1792370,1792379.852
16 gen 20240,2095180,2095750,1894890,1982780,19827813.254
15 gen 20240,1915300,2188500,1897340,2095180,20951891.101
14 gen 20240,1944130,2126170,1891930,1915300,1915303.531
13 gen 20240,2057960,2374470,1943240,1944130,19441314.251
12 gen 20240,2033950,2277680,2006210,2057960,20579610.436
11 gen 20240,1902820,2349400,1598640,2033950,20339517.075
10 gen 20240,2120790,2271450,1902640,1902820,1902826.012
09 gen 20240,2053910,2271180,1814880,2120720,2120728.042
08 gen 20240,2121850,2248970,2054290,2053890,2053893.725
07 gen 20240,2028890,2256810,1608190,2121880,21218814.777
06 gen 20240,2180030,2308190,1437770,2029040,20290422.588
05 gen 20240,2283360,2319970,1981170,2179730,2179733.494
04 gen 20240,2440690,2475630,1879990,2283490,22834934.412
03 gen 20240,2719230,2748650,2024820,2440690,24406939.352
02 gen 20240,2523180,2719700,2523030,2719200,27192058.370
01 gen 20240,2436530,2715030,2021270,2523300,25233071.045
31 dic 20230,2401440,3344460,2080710,2436720,24367268.031
30 dic 20230,1392930,2415490,1385630,2401450,240145102.139
29 dic 20230,1348840,1413280,1345540,1392970,13929710.781
28 dic 20230,1364460,1416540,1341100,1348890,13488947.403
27 dic 20230,1526520,1560650,1348720,1364420,13644231.773
26 dic 20230,1585000,1994520,1492480,1526470,15264712.186
25 dic 20230,1406440,1616150,1406560,1584870,15848712.827
24 dic 20230,1466110,1466550,1351390,1406520,1406529.931
23 dic 20230,1281900,1604910,1277820,1466150,146615106.375
22 dic 20230,1185570,1314400,1184400,1281950,12819556.718
21 dic 20230,1224750,1249920,1156580,1185560,1185566.621
20 dic 20230,1280880,1281370,1128230,1224720,12247216.042
19 dic 20230,1205000,1281960,1132650,1280880,1280887.243
18 dic 20230,1328250,1328250,1184250,1204950,12049525.748
17 dic 20230,1194920,1833100,1189270,1328250,132825341.484
16 dic 20230,1111730,1263040,1113070,1194890,119489108.255
15 dic 20230,1090010,1129690,0999530,1111750,11117510.907
14 dic 20230,1060870,1121750,1058220,1090050,1090054.778
13 dic 20230,1073210,1102920,1011280,1060840,1060844.672
12 dic 20230,1064550,1085090,0954300,1073130,1073138.972
11 dic 20230,1082800,1116300,0984600,1064550,1064559.168
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...