qrl币今日最新价格 实时

$ 0.20611 涨幅：-1.21%
更新时间：2024-07-07 22:50:12

24H最高/最低价格

H：¥2.0396 / $0.280617
L：¥1.6557 / $0.227797

2017年最高价格/最低价格

H：¥20.96 / $2.88 (2017-12-26)
L：¥1.86 / $0.26 (2017-07-28)

历史最高/最低价格

H：¥28.13 / $3.87
L：¥0.2992 / $0.04116971

Quantum Resistant Ledger交易平台推荐

欧易OKX 币安Binance
qrl走势图加载中...
  • qrl币历史价格表
  • qrl币概况
2017年 2018年 2019年 2020年 2021年 2023年 2024年
时间 开盘价($) 最高价($) 最低价($) 收盘价($) 交易量($) 日涨幅
2017-12-30 2.11598 2.29445 1.71006 1.95277 242.49万 -7.71%
2017-12-29 2.13716 2.42442 2.08972 2.08972 209.36万 -2.22%
2017-12-28 2.35089 2.36002 1.86557 2.1159 162.9万 -10%
2017-12-27 2.11429 2.53828 2.00022 2.35428 433.75万 11.35%
2017-12-26 1.96114 2.88354 1.80682 2.06492 716.72万 5.29%
2017-12-25 1.64467 2.01216 1.59599 1.94553 229.82万 18.29%
2017-12-24 1.64105 1.66949 1.40231 1.60078 88.96万 -2.45%
2017-12-23 1.55623 1.87204 1.48431 1.63474 135.82万 5.04%
2017-12-22 1.7891 1.96015 1.28609 1.54282 397.43万 -13.77%
2017-12-21 1.51311 2.06792 1.50626 1.78282 624.84万 17.82%
2017-12-20 1.62446 1.66514 1.37536 1.50912 123.18万 -7.1%
2017-12-19 1.79026 1.87147 1.52661 1.6211 202.92万 -9.45%
2017-12-18 1.60882 1.85439 1.51992 1.81005 290.98万 12.51%
2017-12-17 1.49813 1.69818 1.44854 1.60163 193.08万 6.91%
2017-12-16 1.47963 1.54222 1.3688 1.51503 221.52万 2.39%
2017-12-15 1.2572 1.8423 1.2572 1.50484 979.2万 19.7%
2017-12-14 1.18808 1.54312 1.17106 1.2675 345.55万 6.68%
2017-12-13 1.21884 1.30813 1.09956 1.19595 146.05万 -1.88%
2017-12-12 1.19909 1.34166 1.16243 1.21812 94.1万 1.59%
2017-12-11 1.11125 1.23677 1.07177 1.19798 47.75万 7.8%
2017-12-10 1.15308 1.29148 1.01471 1.10696 47.46万 -4%
2017-12-09 1.17483 1.33208 1.01418 1.14361 75.61万 -2.66%
2017-12-08 1.11881 1.31463 0.921807 1.17365 85.35万 4.9%
2017-12-07 1.27821 1.36925 1.04372 1.09611 106.31万 -14.25%
2017-12-06 1.28802 1.35955 1.19257 1.28052 116.53万 -0.58%
2017-12-05 1.19754 1.39821 1.15436 1.28616 142.08万 7.4%
2017-12-04 1.13019 1.22693 1.11016 1.18169 64.12万 4.56%
2017-12-03 1.04486 1.4529 1.02972 1.11549 306.73万 6.76%
2017-12-02 1.09148 1.11516 1.03125 1.03516 31.44万 -5.16%
2017-12-01 0.993753 1.14549 0.956195 1.09019 48.93万 9.7%
2017-11-30 0.963574 1.25238 0.883018 0.987118 53.94万 2.44%
2017-11-29 1.11234 1.13155 0.93163 0.963194 38.85万 -13.41%
2017-11-28 1.15229 1.18001 1.05599 1.08691 41.2万 -5.67%
2017-11-27 1.19732 1.24681 1.0754 1.14695 84.62万 -4.21%
2017-11-26 0.977423 1.36188 0.920265 1.21448 352.25万 24.25%
2017-11-25 0.818187 1.0659 0.814822 0.98208 69.36万 20.03%
2017-11-24 0.831118 0.855561 0.781123 0.81948 36.77万 -1.4%
2017-11-23 0.959965 0.965744 0.812018 0.833399 58.59万 -13.18%
2017-11-22 0.716099 1.29881 0.699638 0.958013 364.89万 33.78%
2017-11-21 0.70623 0.751231 0.634057 0.721292 45.23万 2.13%
2017-11-20 0.686948 0.743357 0.671981 0.706726 31.76万 2.88%
2017-11-19 0.669806 0.692795 0.648504 0.68731 20.64万 2.61%
2017-11-18 0.660116 0.702244 0.625982 0.669439 18.23万 1.41%
2017-11-17 0.647853 0.713427 0.609548 0.66203 29.72万 2.19%
2017-11-16 0.660744 0.701825 0.646595 0.649586 21.88万 -1.69%
2017-11-15 0.629333 0.668622 0.627159 0.658211 18.12万 4.59%
2017-11-14 0.635942 0.666965 0.605852 0.628994 18.5万 -1.09%
2017-11-13 0.554277 0.65602 0.554277 0.634848 18.1万 14.54%
2017-11-12 0.591959 0.623221 0.510663 0.553501 26.98万 -6.5%
2017-11-11 0.585749 0.628844 0.565083 0.591876 15.27万 1.05%
2017-11-10 0.676287 0.681111 0.572242 0.587608 19.21万 -13.11%
2017-11-09 0.666249 0.706221 0.65458 0.672962 23.94万 1.01%
2017-11-08 0.608254 0.694199 0.608254 0.667007 26.32万 9.66%
2017-11-07 0.593829 0.604074 0.587768 0.593267 12.83万 -0.09%
2017-11-06 0.593181 0.603984 0.57756 0.594105 13.2万 0.16%
2017-11-05 0.610794 0.618333 0.582391 0.589931 14.26万 -3.42%
2017-11-04 0.584027 0.625063 0.576375 0.611791 15.66万 4.75%
2017-11-03 0.635747 0.642303 0.571691 0.585002 28.69万 -7.98%
2017-11-02 0.6326 0.727737 0.546258 0.636951 48万 0.69%
2017-11-01 0.708 0.715045 0.595932 0.633795 37.71万 -10.48%
2017-10-31 0.702965 0.759476 0.699839 0.708576 26.12万 0.8%
2017-10-30 0.712522 0.734874 0.69882 0.703781 16.62万 -1.23%
2017-10-29 0.730028 0.760071 0.711881 0.715604 30.62万 -1.98%
2017-10-28 0.741896 0.756204 0.722503 0.730751 15.91万 -1.5%
2017-10-27 0.703642 0.758188 0.702997 0.740169 36.91万 5.19%
2017-10-26 0.685538 0.743955 0.640039 0.7033 49.87万 2.59%
2017-10-25 0.683634 0.780386 0.664605 0.676772 46.23万 -1%
2017-10-24 0.603423 0.7613 0.589777 0.683643 57.14万 13.29%
2017-10-23 0.683748 0.723233 0.60335 0.622227 40.27万 -9%
2017-10-22 0.660714 0.692259 0.625925 0.684404 36.21万 3.59%
2017-10-21 0.689664 0.697343 0.622802 0.660544 41.55万 -4.22%
2017-10-20 0.587616 0.674319 0.579534 0.658624 36.36万 12.08%
2017-10-19 0.561938 0.613729 0.552308 0.592438 23.31万 5.43%
2017-10-18 0.581791 0.590681 0.521839 0.563384 27.22万 -3.16%
2017-10-17 0.635322 0.645012 0.571231 0.582134 27.11万 -8.37%
2017-10-16 0.587434 0.666602 0.582614 0.634275 32.22万 7.97%
2017-10-15 0.580296 0.611624 0.545513 0.586868 17.46万 1.13%
2017-10-14 0.530008 0.631705 0.521091 0.579316 34.35万 9.3%
2017-10-13 0.513432 0.591613 0.501338 0.529844 31.33万 3.2%
2017-10-12 0.565202 0.579367 0.507015 0.512279 30.55万 -9.36%
2017-10-11 0.53491 0.587481 0.530076 0.564827 22.58万 5.59%
2017-10-10 0.514363 0.555997 0.51246 0.5371 25.22万 4.42%
2017-10-09 0.519302 0.547058 0.492316 0.514264 32.13万 -0.97%
2017-10-08 0.574173 0.588663 0.513555 0.519193 23.5万 -9.58%
2017-10-07 0.543562 0.590417 0.488129 0.574364 43.88万 5.67%
2017-10-06 0.577691 0.591912 0.542949 0.542949 24.86万 -6.01%
2017-10-05 0.59379 0.603605 0.573809 0.577664 28.49万 -2.72%
2017-10-04 0.603644 0.648063 0.592209 0.593351 32.22万 -1.71%
2017-10-03 0.637087 0.656649 0.597946 0.610409 29.21万 -4.19%
2017-10-02 0.636777 0.688016 0.612148 0.639371 70.69万 0.41%
2017-10-01 0.638941 0.692187 0.604583 0.637212 72.94万 -0.27%
2017-09-30 0.642488 0.665127 0.637241 0.638378 24.66万 -0.64%
2017-09-29 0.699728 0.702744 0.621403 0.642433 26.09万 -8.19%
2017-09-28 0.713939 0.751949 0.639576 0.697098 75.13万 -2.36%
2017-09-27 0.716454 0.798837 0.673551 0.711707 122.45万 -0.66%
2017-09-26 0.601034 0.721141 0.598661 0.718172 83.51万 19.49%
2017-09-25 0.578556 0.627153 0.569079 0.601103 46.69万 3.9%
2017-09-24 0.545238 0.656657 0.527764 0.577768 92.61万 5.97%
2017-09-23 0.514977 0.545436 0.512739 0.544561 10.97万 5.74%
2017-09-22 0.526903 0.540651 0.494949 0.516123 19.51万 -2.05%
2017-09-21 0.549759 0.592066 0.499514 0.529674 35.01万 -3.65%
2017-09-20 0.55656 0.56693 0.537788 0.548899 17.21万 -1.38%
2017-09-19 0.563384 0.578215 0.53956 0.556786 19.29万 -1.17%
2017-09-18 0.507489 0.573706 0.507489 0.563687 20.63万 11.07%
2017-09-17 0.513721 0.518132 0.482865 0.508106 15.88万 -1.09%
2017-09-16 0.526945 0.543396 0.484525 0.514148 22.74万 -2.43%
2017-09-15 0.475444 0.539331 0.397931 0.528033 24.27万 11.06%
2017-09-14 0.557231 0.62035 0.46684 0.472241 31.14万 -15.25%
2017-09-13 0.615978 0.624275 0.539374 0.557227 25.6万 -9.54%
2017-09-12 0.584012 0.690156 0.583926 0.617584 55.22万 5.75%
2017-09-11 0.616648 0.637141 0.576264 0.584094 26.14万 -5.28%
2017-09-10 0.59953 0.624305 0.538756 0.612277 27.7万 2.13%
2017-09-09 0.5681 0.616595 0.542354 0.614864 26.15万 8.23%
2017-09-08 0.666103 0.666645 0.541265 0.567151 27.39万 -14.86%
2017-09-07 0.628382 0.695212 0.580736 0.657501 48.26万 4.63%
2017-09-06 0.597777 0.629717 0.585845 0.628619 26.82万 5.16%
2017-09-05 0.593831 0.641525 0.51813 0.605136 35.16万 1.9%
2017-09-04 0.737656 0.737656 0.54009 0.584459 40.51万 -20.77%
2017-09-03 0.726418 0.74287 0.634595 0.736483 34.94万 1.39%
2017-09-02 0.809957 0.840126 0.683363 0.716114 36.03万 -11.59%
2017-09-01 0.787644 0.82104 0.723315 0.8078 68.84万 2.56%
2017-08-31 0.630318 0.754591 0.617581 0.74739 62.32万 18.57%
2017-08-30 0.619373 0.648857 0.598243 0.63118 40.92万 1.91%
2017-08-29 0.705629 0.714942 0.604923 0.620058 61.52万 -12.13%
2017-08-28 0.681264 0.71807 0.643741 0.704824 34.97万 3.46%
2017-08-27 0.647149 0.765372 0.630026 0.680618 90.25万 5.17%
2017-08-26 0.558429 0.647694 0.545384 0.647317 48.24万 15.92%
2017-08-25 0.618184 0.618184 0.550379 0.553396 30.53万 -10.48%
2017-08-24 0.582218 0.627462 0.568218 0.609257 32.7万 4.64%
2017-08-23 0.568919 0.623817 0.568919 0.581999 41.12万 2.3%
2017-08-22 0.612922 0.622757 0.515097 0.566125 47.97万 -7.64%
2017-08-21 0.692959 0.702757 0.584337 0.606483 59.81万 -12.48%
2017-08-20 0.671386 0.738613 0.576763 0.695638 103.67万 3.61%
2017-08-19 0.729276 0.782029 0.63535 0.667805 162.38万 -8.43%
2017-08-18 0.592467 0.94672 0.560045 0.734812 700.93万 24.03%
2017-08-17 0.438532 0.68293 0.420941 0.595446 234.87万 35.78%
2017-08-16 0.474024 0.475872 0.419394 0.445206 45.26万 -6.08%
2017-08-15 0.404325 0.477981 0.38221 0.473335 84.29万 17.07%
2017-08-14 0.420939 0.473092 0.394455 0.410699 49.22万 -2.43%
2017-08-13 0.467884 0.489615 0.407928 0.418294 82.54万 -10.6%
2017-08-12 0.50402 0.62665 0.470257 0.483952 135.53万 -3.98%
2017-08-11 0.351656 0.56943 0.338935 0.513974 214.28万 46.16%
2017-08-10 0.330045 0.357326 0.309964 0.345948 40.67万 4.82%
2017-08-09 0.328693 0.37217 0.312401 0.3301 55.27万 0.43%
2017-08-08 0.33079 0.332573 0.308785 0.328702 32.69万 -0.63%
2017-08-07 0.33141 0.369884 0.308828 0.328562 48.2万 -0.86%
2017-08-06 0.328001 0.354075 0.308861 0.33223 39.5万 1.29%
2017-08-05 0.334795 0.35527 0.309 0.324416 38.51万 -3.1%
2017-08-04 0.334975 0.34981 0.332205 0.336139 25.59万 0.35%
2017-08-03 0.328853 0.339532 0.317211 0.335018 26.33万 1.87%
2017-08-02 0.337753 0.359102 0.304453 0.328319 36.58万 -2.79%
2017-08-01 0.325512 0.355623 0.288937 0.342685 41.82万 5.28%
2017-07-31 0.307729 0.319882 0.293242 0.309623 23.21万 0.62%
2017-07-30 0.32526 0.339016 0.3042 0.305438 38.43万 -6.09%
2017-07-29 0.34771 0.361615 0.291563 0.324973 59.33万 -6.54%
2017-07-28 0.486156 0.493609 0.25654 0.351167 334.81万 -27.77%
2017-07-27 0.445511 0.494163 0.44284 0.48511 18.15万 8.89%
2017-07-26 0.454002 0.469445 0.402258 0.443317 18.41万 -2.35%
2017-07-25 0.543888 0.550874 0.438996 0.454554 27.98万 -16.43%
2017-07-24 0.580243 0.589565 0.539172 0.54542 24.43万 -6%
2017-07-23 0.613305 0.613686 0.532285 0.580468 26.75万 -5.35%
2017-07-22 0.508853 0.623162 0.50315 0.606244 33.89万 19.14%
2017-07-21 0.577813 0.593428 0.506807 0.50876 21.14万 -11.95%
2017-07-20 0.45583 0.621491 0.45583 0.58263 32.84万 27.82%
2017-07-19 0.439846 0.508201 0.421737 0.455942 26.16万 3.66%
2017-07-18 0.414157 0.474506 0.399287 0.443956 24.59万 7.2%
2017-07-17 0.339746 0.414083 0.339746 0.41286 20.18万 21.52%
2017-07-16 0.344442 0.348129 0.290875 0.342372 20.22万 -0.6%
2017-07-15 0.396993 0.397268 0.343963 0.343963 11.56万 -13.36%
2017-07-14 0.401328 0.405406 0.367468 0.390542 14.65万 -2.69%
2017-07-13 0.435291 0.466713 0.380326 0.401766 21.96万 -7.7%
2017-07-12 0.399526 0.492832 0.357994 0.434235 36.09万 8.69%
2017-07-11 0.368822 0.405762 0.351266 0.399931 21.09万 8.43%
2017-07-10 0.480344 0.486973 0.358004 0.369726 22.1万 -23.03%
2017-07-09 0.534625 0.550422 0.479532 0.480312 22.86万 -10.16%
2017-07-08 0.522358 0.540358 0.470664 0.530797 29.51万 1.62%
2017-07-07 0.5514 0.570489 0.468804 0.522074 42.73万 -5.32%
2017-07-06 0.59778 0.638932 0.552639 0.556359 42.93万 -6.93%
2017-07-05 0.716778 0.728261 0.556817 0.598592 53.04万 -16.49%
2017-07-04 0.772543 0.78005 0.682811 0.729546 30.06万 -5.57%
2017-07-03 0.734573 0.775296 0.690528 0.775296 33.78万 5.54%
2017-07-02 0.638449 0.809067 0.620455 0.734246 46.95万 15%
2017-07-01 0.744889 0.754561 0.630999 0.643501 44.5万 -13.61%
2017-06-30 0.822245 0.833167 0.69871 0.753547 61.31万 -8.35%
2017-06-29 0.894184 0.905853 0.805591 0.820824 61.24万 -8.2%
2017-06-28 0.868928 0.983198 0.844174 0.89547 84.4万 3.05%
2017-06-27 0.870386 0.870386 0.757053 0.863674 54.88万 -0.77%
2017-06-26 0.928788 1.01 0.73733 0.830104 51.34万 -10.63%
2017-06-25 1.01 1.07 0.783123 0.94433 80.6万 -6.5%
2017-06-24 1.23 1.28 1 1.01 92.97万 -17.89%
2017-06-23 1.13 1.28 1.07 1.25 156.93万 10.62%
2017-06-22 0.80935 1.22 0.805721 1.12 393.36万 38.38%
2017-06-21 0.84743 0.872671 0.784694 0.8202 78.87万 -3.21%
2017-06-20 0.862012 0.912587 0.778552 0.847655 89.32万 -1.67%
2017-06-19 1.07 1.09 0.764169 0.833073 239.45万 -22.14%
2017-06-18 1.22 1.29 1.03 1.07 211.98万 -12.3%
2017-06-17 1.52 1.54 1.16 1.22 333.57万 -19.74%
2017-06-16 1.69 1.76 1.41 1.52 289.55万 -10.06%
2017-06-15 1.67 2.39 1.17 1.73 1196.15万 3.59%
2017-06-14 1.37 1.77 1.13 1.67 452.85万 21.9%

回顶部