Australia markets close in 1 hour 53 minutes

Quantum Resistant Ledger AUD (QRL-AUD)

CCC - CoinMarketCap. Currency in AUD
Add to watchlist
0.468560-0.006222 (-1.31%)
As of 04:18AM UTC. Market open.
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
02 May 20240.4659520.4711460.4642440.4685600.4685601,429,698
01 May 20240.4642040.4783690.4601320.4759500.4759501,458,445
30 Apr 20240.4753750.4753750.4530460.4642040.4642041,434,887
29 Apr 20240.4603540.4909590.4587340.4753750.4753751,437,531
28 Apr 20240.4749520.5048380.4581360.4603540.460354650,984
27 Apr 20240.4404520.4769910.4380570.4749520.474952493,793
26 Apr 20240.4496220.5165970.4357570.4404520.440452459,855
25 Apr 20240.4754710.5224890.4463280.4496220.449622408,967
24 Apr 20240.4828820.4929950.4703680.4754710.475471445,519
23 Apr 20240.4960540.5021990.4830430.4828820.482882435,482
22 Apr 20240.4912800.5105750.4870760.4960540.496054951,396
21 Apr 20240.5199530.5387080.4903120.4912800.4912801,401,052
20 Apr 20240.5116600.5217310.5116970.5199530.5199531,541,995
19 Apr 20240.4837540.5138010.4774680.5116600.5116601,553,978
18 Apr 20240.4598340.4908100.4598340.4837540.4837541,449,451
17 Apr 20240.4364740.4823430.4307440.4598340.4598341,575,740
16 Apr 20240.4274000.4368490.4222580.4364740.4364741,470,527
15 Apr 20240.4382880.4645710.4175270.4274000.4274001,486,783
14 Apr 20240.4913890.5161820.4333970.4382880.4382881,346,095
13 Apr 20240.4720720.5103070.4622200.4913890.4913891,538,702
12 Apr 20240.5107770.5114720.4665430.4720720.4720721,379,273
11 Apr 20240.4923250.5255240.4802080.5107770.5107771,503,727
10 Apr 20240.4831980.5181910.4793120.4923250.4923251,488,524
09 Apr 20240.5249800.5447960.4783350.4831980.4831981,029,829
08 Apr 20240.4417070.5666780.4379510.5249800.524980557,206
07 Apr 20240.5008850.5039960.4354920.4417070.441707772,706
06 Apr 20240.4678460.5162300.4678460.5008850.5008851,354,657
05 Apr 20240.4621630.5103400.4522470.4678460.4678461,218,719
04 Apr 20240.4758900.4882210.4366030.4621630.4621631,344,064
03 Apr 20240.4857090.4969840.4518430.4758900.4758901,439,331
02 Apr 20240.4777910.4869090.4671450.4857090.4857091,375,179
01 Apr 20240.4801800.5126330.4716390.4777910.4777911,277,047
31 Mar 20240.5261260.5297690.4653050.4801800.4801801,131,904
30 Mar 20240.5332050.5338750.5268200.5261260.5261261,165,952
29 Mar 20240.5341390.5415070.5292290.5332050.533205984,633
28 Mar 20240.5517500.5559290.5297930.5341390.5341391,172,687
27 Mar 20240.5573430.5657480.5437710.5517500.5517501,188,373
26 Mar 20240.5500200.5662700.5389100.5573430.5573431,272,692
25 Mar 20240.5631790.5684790.5394560.5500200.5500201,181,501
24 Mar 20240.5561400.6105060.5513400.5631790.5631791,419,051
23 Mar 20240.5654400.5759440.5474710.5561400.5561401,049,416
22 Mar 20240.5757970.5746420.5585400.5654400.565440986,625
21 Mar 20240.5708880.5821490.5574370.5757970.5757971,040,928
20 Mar 20240.5569170.5815280.5445060.5708880.5708881,257,049
19 Mar 20240.5466180.5824500.5420950.5569170.5569171,187,294
18 Mar 20240.5316210.5572630.5267340.5466180.5466181,175,208
17 Mar 20240.4919830.6151510.4910820.5316210.5316211,123,150
16 Mar 20240.5417410.5526560.4856330.4919830.491983960,801
15 Mar 20240.5572680.5707240.5255030.5417410.5417411,149,379
14 Mar 20240.5614470.6205120.5207780.5572680.5572681,242,352
13 Mar 20240.6403570.6913350.5529360.5614470.5614471,188,143
12 Mar 20240.5960400.6511190.5219440.6403570.6403571,342,811
11 Mar 20240.5667040.6422260.5651770.5960400.5960401,235,447
10 Mar 20240.5421310.6354390.5090560.5667040.5667041,282,230
09 Mar 20240.5964290.6158200.5149970.5421310.542131383,655
08 Mar 20240.6024530.6370220.5224240.5964290.596429258,086
07 Mar 20240.4034910.6338670.4037080.6024530.602453436,676
06 Mar 20240.3917270.4187300.3847390.4034910.403491106,064
05 Mar 20240.3831200.3921220.3819280.3917270.39172770,400
04 Mar 20240.3672950.3872050.3672950.3831200.383120118,540
03 Mar 20240.3617270.3778150.3606420.3672950.367295232,633
02 Mar 20240.3694920.3695790.3448610.3617270.361727237,792
01 Mar 20240.3918750.3918560.3585470.3694920.369492199,865
29 Feb 20240.3818420.3903320.3799020.3918750.391875112,178
28 Feb 20240.3652540.3822990.3623100.3818420.381842181,030
27 Feb 20240.3850380.3930470.3605810.3652540.365254131,029
26 Feb 20240.3942650.3942870.3824650.3850380.385038124,182
25 Feb 20240.3708070.3960490.3670290.3942650.394265170,319
24 Feb 20240.3640640.3802220.3443950.3708070.370807192,784
23 Feb 20240.3179740.3642750.3082420.3640640.364064185,462
22 Feb 20240.3074440.3181950.3074440.3179740.317974124,925
21 Feb 20240.3020910.3204340.3001640.3074440.307444174,714
20 Feb 20240.3139540.3192900.3001900.3020910.30209155,705
19 Feb 20240.3147080.3278520.3136530.3139540.31395431,807
18 Feb 20240.3143130.3293720.3135600.3147080.31470837,497
17 Feb 20240.2917930.3399200.2822910.3143130.314313193,049
16 Feb 20240.2651560.3053540.2641600.2917930.291793115,134
15 Feb 20240.2677820.3050250.2312310.2651560.26515655,226
14 Feb 20240.3150600.3177760.2393140.2677820.267782159,966
13 Feb 20240.3138540.3151250.3126180.3150600.315060138,956
12 Feb 20240.3162590.3171780.3127750.3138540.313854137,204
11 Feb 20240.3148490.3173220.3129390.3162590.316259135,288
10 Feb 20240.3158870.3173480.3135440.3148490.314849121,584
09 Feb 20240.2817350.3215780.2809710.3158870.315887439,095
08 Feb 20240.2785750.3250100.2708880.2817350.281735376,820
07 Feb 20240.2731140.3525250.2630650.2785750.27857514,030
06 Feb 20240.2964800.3072820.2636080.2731140.2731145,667
05 Feb 20240.2827680.3525740.2827020.2964800.2964807,664
04 Feb 20240.2694060.3604080.2528550.2827680.2827689,604
03 Feb 20240.2585530.3651950.2513850.2694060.26940613,469
02 Feb 20240.2686980.2936860.2584920.2585530.2585536,318
01 Feb 20240.2886630.2901630.2663840.2686980.2686987,414
31 Jan 20240.2955600.3052190.2886810.2886630.2886633,830
30 Jan 20240.2973060.3174870.2967010.2955600.2955604,912
29 Jan 20240.3486300.3649000.2921890.2973060.2973066,288
28 Jan 20240.2919920.3649000.2812890.3486300.34863013,593
27 Jan 20240.2894830.3629290.2486900.2919920.29199226,937
26 Jan 20240.2897530.2888440.2895880.2894830.2894833,050
25 Jan 20240.2935510.3218090.2888790.2897530.2897534,649
24 Jan 20240.3527560.3534160.2891190.2935510.29355110,695
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...