| Jahr | Start | Ende | Rendite % |
|---|---|---|---|
| 2017 | $0.7345 | $2.38 | |
| 2018 | $2.37 | $0.1513 | 1,466% |
| 2019 | $0.1676 | $0.0615 | 172.52% |
| 2020 | $0.0636 | $0.1616 | -60.64% |
| 2021 | $0.1590 | $0.1863 | -14.65% |
| 2022 | $0.1878 | $0.1006 | 86.61% |
| 2023 | $0.1009 | $0.2785 | -63.76% |
| 2024 | $0.3000 | $0.6667 | -55.00% |
| 2025 | $0.6649 | $0.5999 | 10.84% |
Werbung
QRL Historische Kurse
/
Historische Daten Quantum Resistant Ledger
SharpLink kauft Ethereum für 463 Mio. $ – größter ETH-Börsenhalter aller Zeiten
Illegale Kryptomarktplatz Huione lebt weiter trotz Schließung und Sanktionen
Bitrue Hacker taucht nach letzter Aktivität 2023 wieder auf und kauft Ethereum für 30 Mio. USD
Coinbase: 60% von Amerikas Top-Unternehmen setzen auf Blockchain
Bitcoin erholt sich – doch Analysten warnen: Absturz auf 90.000 Dollar droht
| Erster Preis | 2017 Juni ($0.7545) |
|---|---|
| Niedrigster Preis | 2024 Januar ($0.00505) |
| Höchstpreis | 2018 Januar ($3.48) |
| Bestes Jahr | 2019 |
| Schlechtestes Jahr | 2024 |
| Bester Monat | Oktober |
| Schlechtester Monat | August |
Historische Kurse für Quantum Resistant Ledger
Quantum Resistant Ledger Historischer Chart
Quantum Resistant Ledger Jahreskurs
| Jahr | Kurs | Max Kurs | Min Kurs | Close | AVG. M. Kap | AVG. Volumen | Max Volumen | Angebot | Volatilität |
|---|---|---|---|---|---|---|---|---|---|
| 2017 | $0.7782 | $2.88 | $0.2565 | $2.38 | $39.9 M | $967.2 T | $12 M | 51.8 M | 158% |
| 2018 | $0.7833 | $4.17 | $0.0942 | $0.1513 | $40.9 M | $615.8 T | $24.9 M | 52.4 M | 152% |
| 2019 | $0.1858 | $0.8601 | $0.0539 | $0.0615 | $10.4 M | $180.2 T | $2 M | 57.4 M | 321% |
| 2020 | $0.1087 | $0.2457 | $0.0435 | $0.1616 | $7.5 M | $300 T | $2.3 M | 68.9 M | 199% |
| 2021 | $0.2701 | $0.8337 | $0.0878 | $0.1863 | $19.2 M | $201 T | $2.9 M | 71.5 M | 143% |
| 2022 | $0.1836 | $0.3714 | $0.0738 | $0.1006 | $13.9 M | $32.6 T | $85.2 T | 75.9 M | 110% |
| 2023 | $0.1293 | $0.3500 | $0.0398 | $0.2785 | $9.9 M | $32.8 T | $402.8 T | 76.6 M | 225% |
| 2024 | $0.2748 | $1.25 | $0.00501 | $0.6667 | $18.8 M | $306.2 T | $1.3 M | 67.9 M | 2.4 T% |
| 2025 | $0.4744 | $0.8500 | $0.2792 | $0.5999 | $32 M | $86.2 T | $548.6 T | 67.9 M | 93% |
Quantum Resistant Ledger Jahresrenditen
Quantum Resistant Ledger Monats Statistik
| Jahr | Jan | Feb | Mär | Apr | Mai | Jun | Jul | Aug | Sep | Okt | Nov | Dez |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2017 | 2.60% O:$0.73 C:$0.75 | -58.43% O:$0.74 C:$0.31 | 129.60% O:$0.33 C:$0.75 | -18.95% O:$0.79 C:$0.64 | 10.90% O:$0.64 C:$0.71 | 39.42% O:$0.71 C:$0.99 | 139.50% O:$0.99 C:$2.38 | |||||
| 2018 | -29.96% O:$2.37 C:$1.66 | -32.53% O:$1.66 C:$1.12 | -24.18% O:$1.12 C:$0.85 | 48.39% O:$0.85 C:$1.26 | -37.47% O:$1.26 C:$0.79 | -35.84% O:$0.79 C:$0.51 | 8.25% O:$0.51 C:$0.55 | -35.40% O:$0.55 C:$0.35 | -38.84% O:$0.35 C:$0.22 | 56.42% O:$0.22 C:$0.34 | -43.58% O:$0.34 C:$0.19 | -20.67% O:$0.19 C:$0.15 |
| 2019 | -5.67% O:$0.15 C:$0.14 | 26.97% O:$0.14 C:$0.18 | -11.85% O:$0.18 C:$0.16 | 19.93% O:$0.16 C:$0.19 | 130.60% O:$0.19 C:$0.44 | -33.23% O:$0.44 C:$0.30 | -23.35% O:$0.30 C:$0.23 | -22.40% O:$0.23 C:$0.18 | -19.91% O:$0.18 C:$0.14 | 13.48% O:$0.14 C:$0.16 | -33.53% O:$0.16 C:$0.11 | -42.10% O:$0.11 C:$0.06 |
| 2020 | 34.63% O:$0.07 C:$0.09 | -5.64% O:$0.10 C:$0.09 | -25.36% O:$0.09 C:$0.07 | 22.99% O:$0.07 C:$0.08 | -3.82% O:$0.09 C:$0.08 | 17.49% O:$0.08 C:$0.10 | 49.13% O:$0.10 C:$0.14 | -3.09% O:$0.15 C:$0.14 | -2.92% O:$0.14 C:$0.14 | -7.77% O:$0.14 C:$0.13 | 0.78% O:$0.13 C:$0.13 | 28.07% O:$0.13 C:$0.16 |
| 2021 | 72.88% O:$0.16 C:$0.28 | 7.20% O:$0.27 C:$0.29 | 20.95% O:$0.29 C:$0.35 | 35.22% O:$0.36 C:$0.48 | -54.68% O:$0.48 C:$0.22 | -4.60% O:$0.21 C:$0.20 | 13.40% O:$0.20 C:$0.23 | -26.74% O:$0.23 C:$0.17 | 9.43% O:$0.17 C:$0.19 | 17.31% O:$0.19 C:$0.22 | 56.53% O:$0.22 C:$0.35 | -45.63% O:$0.34 C:$0.19 |
| 2022 | -10.91% O:$0.19 C:$0.17 | 110.33% O:$0.17 C:$0.35 | -24.03% O:$0.35 C:$0.27 | -6.65% O:$0.27 C:$0.25 | -15.68% O:$0.25 C:$0.21 | -19.73% O:$0.21 C:$0.17 | -6.89% O:$0.17 C:$0.16 | 3.71% O:$0.16 C:$0.17 | -12.14% O:$0.16 C:$0.14 | 10.82% O:$0.14 C:$0.16 | -21.06% O:$0.16 C:$0.13 | -20.37% O:$0.13 C:$0.10 |
| 2023 | 6.41% O:$0.10 C:$0.11 | 6.00% O:$0.11 C:$0.12 | 22.39% O:$0.12 C:$0.14 | 5.34% O:$0.14 C:$0.15 | -23.21% O:$0.15 C:$0.11 | 19.81% O:$0.11 C:$0.14 | 5.52% O:$0.14 C:$0.15 | -3.21% O:$0.15 C:$0.14 | -7.59% O:$0.14 C:$0.13 | 5.86% O:$0.13 C:$0.14 | -12.97% O:$0.14 C:$0.12 | 164.04% O:$0.11 C:$0.28 |
| 2024 | -36.65% O:$0.28 C:$0.18 | 36.04% O:$0.18 C:$0.24 | 27.83% O:$0.24 C:$0.31 | -1.02% O:$0.31 C:$0.31 | -18.50% O:$0.31 C:$0.25 | -11.30% O:$0.25 C:$0.22 | -6.49% O:$0.22 C:$0.21 | -21.59% O:$0.21 C:$0.16 | 9.89% O:$0.16 C:$0.18 | 2.33% O:$0.18 C:$0.18 | 83.35% O:$0.18 C:$0.34 | 98.53% O:$0.34 C:$0.67 |
| 2025 | -30.65% O:$0.67 C:$0.46 | -27.64% O:$0.46 C:$0.33 | 72.07% O:$0.33 C:$0.58 | -20.21% O:$0.58 C:$0.46 | 25.38% O:$0.46 C:$0.58 | 2.57% O:$0.58 C:$0.60 |
QRL OHLC Daten
| Datum | Öffnen | Hoch | Tief | Schließen | Volumen | Volumen(QRL) | Marktkapitalisierung |
|---|---|---|---|---|---|---|---|
| 06/13/2025 | $0.6181 | $0.6387 | $0.5630 | $0.5999 | $107.3 T | 179,245 | $40.7 M |
| 06/12/2025 | $0.5714 | $0.6329 | $0.5464 | $0.6181 | $73.5 T | 126,893 | $39.3 M |
| 06/11/2025 | $0.5523 | $0.5799 | $0.5406 | $0.5714 | $36.4 T | 63,839 | $38.7 M |
| 06/10/2025 | $0.5716 | $0.5769 | $0.5400 | $0.5523 | $26.3 T | 46,502 | $38.5 M |
| 06/09/2025 | $0.5641 | $0.5780 | $0.5606 | $0.5716 | $29.4 T | 51,644 | $38.7 M |
| 06/08/2025 | $0.5725 | $0.5848 | $0.5524 | $0.5641 | $73.4 T | 128,443 | $38.8 M |
| 06/07/2025 | $0.5729 | $0.5847 | $0.5607 | $0.5725 | $40.7 T | 71,022 | $38.9 M |
| 06/06/2025 | $0.5724 | $0.6500 | $0.5680 | $0.5776 | $45.3 T | 78,403 | $39.2 M |
| 06/05/2025 | $0.5792 | $0.5901 | $0.5629 | $0.5724 | $31.2 T | 54,298 | $39 M |
| 06/04/2025 | $0.5783 | $0.6126 | $0.5457 | $0.5792 | $29.8 T | 51,164 | $39.6 M |
| 06/03/2025 | $0.6326 | $0.6827 | $0.5292 | $0.5783 | $126.6 T | 204,357 | $42.1 M |
| 06/02/2025 | $0.5724 | $0.6736 | $0.5646 | $0.6326 | $66.4 T | 110,563 | $40.8 M |
| 06/01/2025 | $0.5849 | $0.6900 | $0.5565 | $0.5884 | $124 T | 210,741 | $40 M |
| 05/31/2025 | $0.5195 | $0.5900 | $0.4978 | $0.5780 | $64.6 T | 120,108 | $36.5 M |
| 05/30/2025 | $0.4451 | $0.5457 | $0.4450 | $0.5195 | $81.5 T | 168,974 | $32.8 M |
| 05/29/2025 | $0.4486 | $0.4603 | $0.4417 | $0.4451 | $12.6 T | 28,311 | $30.3 M |
| 05/28/2025 | $0.4528 | $0.4981 | $0.4419 | $0.4485 | $33.2 T | 73,314 | $30.8 M |
| 05/27/2025 | $0.4471 | $0.5202 | $0.4278 | $0.4500 | $63.3 T | 142,047 | $30.3 M |
| 05/26/2025 | $0.3787 | $0.5561 | $0.3724 | $0.4471 | $113.6 T | 284,110 | $27.2 M |
| 05/25/2025 | $0.3845 | $0.3960 | $0.3768 | $0.3787 | $11 T | 28,842 | $26 M |
| 05/24/2025 | $0.3801 | $0.3865 | $0.3749 | $0.3845 | $10.1 T | 26,404 | $25.9 M |
| 05/23/2025 | $0.3787 | $0.4300 | $0.3768 | $0.3801 | $27.1 T | 70,445 | $26.2 M |
| 05/22/2025 | $0.3492 | $0.4401 | $0.3485 | $0.3787 | $41.5 T | 111,485 | $25.3 M |
| 05/21/2025 | $0.3594 | $0.3656 | $0.3492 | $0.3492 | $10 T | 28,016 | $24.3 M |
| 05/20/2025 | $0.3717 | $0.3808 | $0.3598 | $0.3599 | $12.7 T | 34,616 | $25 M |
| 05/19/2025 | $0.3838 | $0.3904 | $0.3639 | $0.3717 | $13.7 T | 36,351 | $25.5 M |
| 05/18/2025 | $0.4134 | $0.4139 | $0.3836 | $0.3838 | $13.3 T | 33,387 | $27.2 M |
| 05/17/2025 | $0.4263 | $0.4266 | $0.4011 | $0.4134 | $17.1 T | 40,825 | $28.5 M |
| 05/16/2025 | $0.4293 | $0.4399 | $0.4243 | $0.4263 | $16.7 T | 39,079 | $29 M |
| 05/15/2025 | $0.4377 | $0.4412 | $0.4231 | $0.4293 | $6.2 T | 14,298 | $29.3 M |
| 05/14/2025 | $0.4479 | $0.4534 | $0.4299 | $0.4377 | $24.6 T | 55,416 | $30.2 M |
Ähnliche Coins
| Coin | Kurs | Marktkap. | 24h-Volumen | Angebot | 1h | 24h | ||
|---|---|---|---|---|---|---|---|---|
 | Siacoin (SC) Historische Kurse | $175,592,077 | $5,063,136 | 57.7 B | -1.24% | -1.53% | ||
 | Holo (HOT) Historische Kurse | $153,719,526 | $4,111,441 | 174.8 B | -2.62% | -1.82% | ||
 | Storj (STORJ) Historische Kurse | $98,566,427 | $7,011,828 | 399.9 M | -2.71% | -1.60% | ||
![MediBloc [QRC20]](https://c1.coinlore.com/img/50x50/medibloc.png){kind=small} | MediBloc [QRC20] (MED) Historische Kurse | $61,041,036 | $45,837 | 9.5 B | -0.45% | -0.30% | ||
 | Tether (USDT) Historische Kurse | $139,626,248,333 | $40,647,893,105 | 139.3 B | 0.06% | 0.06% | ||
 | XRP (XRP) Historische Kurse | $122,284,608,629 | $1,624,579,728 | 57.6 B | -0.94% | -1.37% | ||
 | Binance Coin (BNB) Historische Kurse | $107,108,498,851 | $754,470,203 | 166.8 M | -1.86% | -1.84% | ||
 | ChainLink (LINK) Historische Kurse | $8,210,805,078 | $223,216,301 | 638.1 M | -3.74% | -4.50% | ||
 | Mansory (MNSRY) Historische Kurse | $40,805,466 | $995,305 | 900 M | -3.06% | -3.47% |