Be your own bank - safest and most popular wallet
Buy and sell cryptocurrency
The safe place for your coins
날짜 | 열기 | 닫기 | 높은 | 낮은 |
---|---|---|---|---|
2021-12-08 | $0.2587000 | $0.2409000 | $0.2723000 | $0.2212000 |
2021-12-09 | $0.2409000 | $0.2412000 | $0.2412000 | $0.2409000 |
2021-12-10 | $0.2494000 | $0.2246000 | $0.2680000 | $0.2232000 |
2021-12-11 | $0.2246000 | $0.2356000 | $0.2737000 | $0.2055000 |
2021-12-12 | $0.2356000 | $0.2281000 | $0.2457000 | $0.2281000 |
2021-12-13 | $0.2280000 | $0.2098000 | $0.2346000 | $0.1986000 |
2021-12-14 | $0.2098000 | $0.2285000 | $0.2357000 | $0.2135000 |
2021-12-15 | $0.2284000 | $0.2240000 | $0.2714000 | $0.2122000 |
2021-12-16 | $0.2240000 | $0.2237000 | $0.2240000 | $0.2233000 |
2021-12-18 | $0.1897000 | $0.1954000 | $0.2245000 | $0.1926000 |
2021-12-19 | $0.1954000 | $0.1953000 | $0.1954000 | $0.1952000 |
2021-12-20 | $0.1994000 | $0.2294000 | $0.2299000 | $0.2003000 |
2021-12-21 | $0.2294000 | $0.2298000 | $0.2300000 | $0.2293000 |
2021-12-22 | $0.2284000 | $0.2105000 | $0.2450000 | $0.2100000 |
2021-12-23 | $0.2105000 | $0.2221000 | $0.2465000 | $0.2196000 |
2021-12-24 | $0.2221000 | $0.2369000 | $0.2374000 | $0.2206000 |
2021-12-25 | $0.2369000 | $0.2254000 | $0.2547000 | $0.2164000 |
2021-12-26 | $0.2254000 | $0.2174000 | $0.2281000 | $0.2169000 |
2021-12-27 | $0.2174000 | $0.2302000 | $0.2358000 | $0.2140000 |
2021-12-28 | $0.2302000 | $0.2058000 | $0.2220000 | $0.2034000 |
2021-12-29 | $0.2054000 | $0.1905000 | $0.2110000 | $0.1905000 |
2021-12-30 | $0.1905000 | $0.2102000 | $0.2140000 | $0.1843000 |
2021-12-31 | $0.2102000 | $0.1802000 | $0.2153000 | $0.1719000 |
2022-01-01 | $0.1802000 | $0.1809000 | $0.2043000 | $0.1795000 |
2022-01-02 | $0.1809000 | $0.1808000 | $0.1810000 | $0.1807000 |
2022-01-03 | $0.1831000 | $0.1858000 | $0.2081000 | $0.1779000 |
2022-01-04 | $0.1858000 | $0.1778000 | $0.1925000 | $0.1645000 |
2022-01-05 | $0.1778000 | $0.1659000 | $0.2085000 | $0.1624000 |
2022-01-06 | $0.1659000 | $0.1457000 | $0.1655000 | $0.1444000 |
2022-01-07 | $0.1457000 | $0.1745000 | $0.1774000 | $0.1400000 |
2022-01-08 | $0.1745000 | $0.1642000 | $0.1780000 | $0.1638000 |
2022-01-09 | $0.1642000 | $0.1640000 | $0.1643000 | $0.1639000 |
2022-01-10 | $0.1826000 | $0.1703000 | $0.1824000 | $0.1623000 |
2022-01-11 | $0.1703000 | $0.1855000 | $0.2761000 | $0.1731000 |
2022-01-12 | $0.1855000 | $0.1853000 | $0.2139000 | $0.1704000 |
2022-01-13 | $0.1853000 | $0.1699000 | $0.1818000 | $0.1652000 |
2022-01-14 | $0.1699000 | $0.1695000 | $0.1700000 | $0.1694000 |
2022-01-16 | $0.1724000 | $0.1694000 | $0.1763000 | $0.1685000 |
2022-01-17 | $0.1694000 | $0.1659000 | $0.1740000 | $0.1659000 |
2022-01-18 | $0.1659000 | $0.1992000 | $0.2086000 | $0.1657000 |
2022-01-19 | $0.1992000 | $0.1985000 | $0.2152000 | $0.1927000 |
2022-01-20 | $0.1984000 | $0.1882000 | $0.1935000 | $0.1683000 |
2022-01-21 | $0.1884000 | $0.1524000 | $0.1689000 | $0.1459000 |
2022-01-22 | $0.1524000 | $0.1519000 | $0.1557000 | $0.1389000 |
2022-01-23 | $0.1519000 | $0.1531000 | $0.1618000 | $0.1415000 |
2022-01-24 | $0.1531000 | $0.1586000 | $0.1762000 | $0.1479000 |
2022-01-25 | $0.1586000 | $0.1575000 | $0.1657000 | $0.1453000 |
2022-01-26 | $0.1575000 | $0.1492000 | $0.1665000 | $0.1451000 |
2022-01-27 | $0.1492000 | $0.1494000 | $0.1494000 | $0.1488000 |
2022-01-28 | $0.1674000 | $0.1627000 | $0.1804000 | $0.1615000 |
2022-01-29 | $0.1627000 | $0.1619000 | $0.1653000 | $0.1611000 |
2022-01-30 | $0.1619000 | $0.1653000 | $0.1736000 | $0.1607000 |
2022-01-31 | $0.1653000 | $0.1617000 | $0.1763000 | $0.1501000 |
2022-02-01 | $0.1617000 | $0.1688000 | $0.1890000 | $0.1622000 |
2022-02-02 | $0.1688000 | $0.1688000 | $0.1691000 | $0.1688000 |
2022-02-04 | $0.1646000 | $0.1917000 | $0.2038000 | $0.1834000 |
2022-02-05 | $0.1917000 | $0.1851000 | $0.2071000 | $0.1723000 |
2022-02-06 | $0.1851000 | $0.2150000 | $0.2150000 | $0.1892000 |
2022-02-07 | $0.2150000 | $0.2426000 | $0.2697000 | $0.2224000 |
2022-02-08 | $0.2426000 | $0.2292000 | $0.2715000 | $0.2045000 |
2022-02-09 | $0.2292000 | $0.2294000 | $0.2296000 | $0.2290000 |
2022-02-11 | $0.2246000 | $0.2213000 | $0.2502000 | $0.2188000 |
2022-02-12 | $0.2213000 | $0.2099000 | $0.2205000 | $0.2095000 |
2022-02-13 | $0.2099000 | $0.2070000 | $0.2305000 | $0.2049000 |
2022-02-14 | $0.2070000 | $0.2068000 | $0.2073000 | $0.2066000 |
2022-02-16 | $0.2278000 | $0.2278000 | $0.2568000 | $0.2230000 |
2022-02-17 | $0.2278000 | $0.2238000 | $0.2376000 | $0.2100000 |
2022-02-18 | $0.2238000 | $0.2332000 | $0.2392000 | $0.2188000 |
2022-02-19 | $0.2332000 | $0.2479000 | $0.2519000 | $0.2310000 |
2022-02-20 | $0.2479000 | $0.2323000 | $0.2419000 | $0.2135000 |
2022-02-21 | $0.2323000 | $0.2248000 | $0.2482000 | $0.2200000 |
2022-02-22 | $0.2248000 | $0.2242000 | $0.2256000 | $0.2241000 |
2022-02-24 | $0.2769000 | $0.2662000 | $0.2969000 | $0.2662000 |
2022-02-25 | $0.2662000 | $0.2731000 | $0.2923000 | $0.2723000 |
2022-02-26 | $0.2731000 | $0.3029000 | $0.3041000 | $0.2720000 |
2022-02-27 | $0.3029000 | $0.3017000 | $0.3017000 | $0.2595000 |
2022-02-28 | $0.3017000 | $0.3455000 | $0.3455000 | $0.3079000 |
2022-03-01 | $0.3455000 | $0.3630000 | $0.3976000 | $0.3470000 |
2022-03-02 | $0.3630000 | $0.3488000 | $0.3853000 | $0.3379000 |
2022-03-03 | $0.3488000 | $0.2926000 | $0.3445000 | $0.2561000 |
2022-03-04 | $0.2926000 | $0.2655000 | $0.2756000 | $0.2506000 |
2022-03-05 | $0.2655000 | $0.2963000 | $0.3145000 | $0.2672000 |
2022-03-06 | $0.2963000 | $0.2652000 | $0.2990000 | $0.2640000 |
2022-03-07 | $0.2652000 | $0.2624000 | $0.2799000 | $0.2620000 |
2022-03-08 | $0.2624000 | $0.2662000 | $0.3026000 | $0.2654000 |
2022-03-09 | $0.2662000 | $0.3252000 | $0.3277000 | $0.2543000 |
2022-03-10 | $0.3252000 | $0.3155000 | $0.3155000 | $0.2939000 |
2022-03-11 | $0.3155000 | $0.2916000 | $0.3102000 | $0.2912000 |
2022-03-12 | $0.2916000 | $0.2912000 | $0.2916000 | $0.2910000 |
2022-03-13 | $0.2891000 | $0.2763000 | $0.2990000 | $0.2763000 |
2022-03-14 | $0.2763000 | $0.2763000 | $0.2764000 | $0.2762000 |
2022-03-15 | $0.2787000 | $0.2646000 | $0.2831000 | $0.2544000 |
2022-03-16 | $0.2646000 | $0.2647000 | $0.2649000 | $0.2646000 |
2022-03-17 | $0.2986000 | $0.2818000 | $0.3272000 | $0.2818000 |
2022-03-18 | $0.2818000 | $0.2591000 | $0.2875000 | $0.2583000 |
2022-03-19 | $0.2591000 | $0.2614000 | $0.2834000 | $0.2610000 |
2022-03-20 | $0.2614000 | $0.2384000 | $0.2743000 | $0.2376000 |
2022-03-21 | $0.2384000 | $0.2376000 | $0.2754000 | $0.2372000 |
2022-03-22 | $0.2376000 | $0.2375000 | $0.2376000 | $0.2374000 |
2022-03-23 | $0.2467000 | $0.2308000 | $0.2750000 | $0.2291000 |
2022-03-24 | $0.2308000 | $0.2311000 | $0.2312000 | $0.2308000 |
2022-03-25 | $0.2359000 | $0.2553000 | $0.2815000 | $0.2367000 |
2022-03-26 | $0.2553000 | $0.2570000 | $0.2806000 | $0.2566000 |
2022-03-27 | $0.2570000 | $0.2736000 | $0.2867000 | $0.2703000 |
2022-03-28 | $0.2736000 | $0.3082000 | $0.3087000 | $0.2738000 |
2022-03-29 | $0.3082000 | $0.3079000 | $0.3245000 | $0.2742000 |
2022-03-30 | $0.3079000 | $0.2767000 | $0.3063000 | $0.2767000 |
2022-03-31 | $0.2767000 | $0.2627000 | $0.2964000 | $0.2627000 |
2022-04-01 | $0.2627000 | $0.2628000 | $0.2629000 | $0.2622000 |
2022-04-02 | $0.2685000 | $0.2639000 | $0.2726000 | $0.2630000 |
2022-04-03 | $0.2639000 | $0.2639000 | $0.2642000 | $0.2639000 |
2022-04-04 | $0.2664000 | $0.2675000 | $0.3496000 | $0.2666000 |
2022-04-05 | $0.2675000 | $0.2607000 | $0.2917000 | $0.2603000 |
2022-04-06 | $0.2607000 | $0.2470000 | $0.2763000 | $0.2388000 |
2022-04-07 | $0.2470000 | $0.2925000 | $0.2925000 | $0.2486000 |
2022-04-08 | $0.2925000 | $0.2481000 | $0.2845000 | $0.2426000 |
2022-04-09 | $0.2481000 | $0.2874000 | $0.2990000 | $0.2506000 |
2022-04-10 | $0.2874000 | $0.2871000 | $0.2876000 | $0.2871000 |
2022-04-11 | $0.2829000 | $0.2518000 | $0.2652000 | $0.2510000 |
2022-04-12 | $0.2522000 | $0.2758000 | $0.3115000 | $0.2558000 |
2022-04-13 | $0.2758000 | $0.2757000 | $0.2760000 | $0.2754000 |
2022-04-14 | $0.2741000 | $0.2741000 | $0.2968000 | $0.2661000 |
2022-04-15 | $0.2741000 | $0.2742000 | $0.2742000 | $0.2738000 |
2022-04-16 | $0.2880000 | $0.2969000 | $0.2981000 | $0.2779000 |
2022-04-17 | $0.2969000 | $0.2885000 | $0.3084000 | $0.2738000 |
2022-04-18 | $0.2885000 | $0.3330000 | $0.3579000 | $0.2967000 |
2022-04-19 | $0.3330000 | $0.3034000 | $0.3391000 | $0.2573000 |
2022-04-20 | $0.3034000 | $0.3031000 | $0.3034000 | $0.3031000 |
2022-04-21 | $0.3041000 | $0.3239000 | $0.3341000 | $0.2968000 |
2022-04-22 | $0.3239000 | $0.2923000 | $0.3181000 | $0.2883000 |
2022-04-23 | $0.2923000 | $0.2927000 | $0.2927000 | $0.2922000 |
2022-05-02 | $0.2655000 | $0.2496000 | $0.2731000 | $0.2465000 |
2022-05-03 | $0.2496000 | $0.2535000 | $0.2780000 | $0.2437000 |
2022-05-04 | $0.2535000 | $0.2536000 | $0.2536000 | $0.2534000 |
2022-05-09 | $0.2233000 | $0.1808000 | $0.2024000 | $0.1790000 |
2022-05-10 | $0.1808000 | $0.2081000 | $0.2326000 | $0.1845000 |
2022-05-11 | $0.2081000 | $0.2078000 | $0.2085000 | $0.2078000 |
2022-05-18 | $0.1855000 | $0.1938000 | $0.2093000 | $0.1749000 |
2022-05-19 | $0.1938000 | $0.1943000 | $0.1945000 | $0.1937000 |
2022-05-22 | $0.1771000 | $0.1828000 | $0.2173000 | $0.1816000 |
2022-05-23 | $0.1828000 | $0.1747000 | $0.1870000 | $0.1721000 |
2022-05-24 | $0.1747000 | $0.1748000 | $0.1750000 | $0.1747000 |
2022-06-17 | $0.1343000 | $0.1346000 | $0.1346000 | $0.1346000 |
2022-06-18 | $0.1346000 | $0.1348000 | $0.1348000 | $0.1345000 |
2022-06-20 | $0.1439000 | $0.1531000 | $0.1531000 | $0.1439000 |
2022-06-21 | $0.1531000 | $0.1455000 | $0.1542000 | $0.1366000 |
2022-06-22 | $0.1455000 | $0.1451000 | $0.1456000 | $0.1450000 |
2022-06-23 | $0.1487000 | $0.1521000 | $0.1848000 | $0.1441000 |
2022-06-24 | $0.1521000 | $0.1846000 | $0.1850000 | $0.1460000 |
2022-06-25 | $0.1846000 | $0.1848000 | $0.1848000 | $0.1844000 |
2022-06-27 | $0.1832000 | $0.1649000 | $0.1805000 | $0.1649000 |
2022-06-28 | $0.1649000 | $0.1650000 | $0.1651000 | $0.1648000 |
2022-07-05 | $0.1514000 | $0.1603000 | $0.1605000 | $0.1510000 |
2022-07-06 | $0.1603000 | $0.1605000 | $0.1605000 | $0.1603000 |
2022-07-08 | $0.1647000 | $0.1645000 | $0.1645000 | $0.1645000 |
2022-07-09 | $0.1645000 | $0.1649000 | $0.1649000 | $0.1644000 |
2022-08-11 | $0.1289000 | $0.1604000 | $0.1676000 | $0.1288000 |
2022-08-12 | $0.1604000 | $0.1606000 | $0.1607000 | $0.1604000 |
2022-08-17 | $0.1482000 | $0.1592000 | $0.1603000 | $0.1440000 |
2022-08-18 | $0.1592000 | $0.1592000 | $0.1593000 | $0.1591000 |
2022-08-24 | $0.1707000 | $0.1660000 | $0.1757000 | $0.1372000 |
2022-08-25 | $0.1660000 | $0.1659000 | $0.1661000 | $0.1658000 |
2022-10-28 | $0.1504000 | $0.1524000 | $0.1683000 | $0.1520000 |
2022-10-29 | $0.1524000 | $0.1523000 | $0.1524000 | $0.1523000 |
2022-11-17 | $0.1060000 | $0.1243000 | $0.1314000 | $0.1063000 |
2022-11-18 | $0.1243000 | $0.1244000 | $0.1244000 | $0.1242000 |
2022-11-26 | $0.1223000 | $0.1216000 | $0.1219000 | $0.1216000 |
2022-11-27 | $0.1216000 | $0.1214000 | $0.1215000 | $0.1214000 |
2022-11-28 | $0.1214000 | $0.1198000 | $0.1198000 | $0.1196000 |
2022-11-29 | $0.1198000 | $0.1197000 | $0.1198000 | $0.1196000 |
2022-12-14 | $0.1090000 | $0.1107000 | $0.1173000 | $0.1091000 |
2022-12-15 | $0.1107000 | $0.1080000 | $0.1081000 | $0.1078000 |
2022-12-16 | $0.1080000 | $0.1081000 | $0.1081000 | $0.1079000 |
2022-12-17 | $0.1034000 | $0.1042000 | $0.1042000 | $0.1042000 |
2022-12-18 | $0.1042000 | $0.1041000 | $0.1041000 | $0.1040000 |
2022-12-19 | $0.1041000 | $0.1042000 | $0.1042000 | $0.1041000 |
2022-12-22 | $0.0952 | $0.0893 | $0.1007000 | $0.0848 |
2022-12-23 | $0.0893 | $0.0962 | $0.0962 | $0.0891 |
2022-12-24 | $0.0962 | $0.0965 | $0.0965 | $0.0965 |
2022-12-25 | $0.0965 | $0.0965 | $0.0965 | $0.0965 |
2022-12-27 | $0.0986 | $0.0835 | $0.0974 | $0.0790 |
2022-12-28 | $0.0835 | $0.0958 | $0.1090000 | $0.0825 |
2022-12-29 | $0.0958 | $0.1011000 | $0.1048000 | $0.0963 |
2022-12-30 | $0.1011000 | $0.0926 | $0.1009000 | $0.0926 |
2022-12-31 | $0.0926 | $0.0926 | $0.0927 | $0.0926 |
2023-01-04 | $0.1020000 | $0.1117000 | $0.1179000 | $0.1031000 |
2023-01-05 | $0.1117000 | $0.1117000 | $0.1117000 | $0.1117000 |
2023-03-02 | $0.1189000 | $0.1180000 | $0.1237000 | $0.1180000 |
2023-03-03 | $0.1180000 | $0.1181000 | $0.1181000 | $0.1180000 |
2023-04-12 | $0.1427000 | $0.1426000 | $0.1579000 | $0.1412000 |
2023-04-13 | $0.1426000 | $0.1427000 | $0.1427000 | $0.1426000 |
2023-05-16 | $0.1226000 | $0.1241000 | $0.1295000 | $0.1219000 |
2023-05-17 | $0.1241000 | $0.1326000 | $0.1329000 | $0.1258000 |
2023-05-18 | $0.1326000 | $0.1151000 | $0.1298000 | $0.1151000 |
2023-05-19 | $0.1151000 | $0.1188000 | $0.1248000 | $0.1153000 |
2023-05-20 | $0.1188000 | $0.1188000 | $0.1188000 | $0.1188000 |
모집통화 | 거래소 |
---|---|
QRL/BTC | bittrex |
QRL/ETH | bittrex |
QRL/BTC | liqui |
QRL/ETH | liqui |
QRL/USDT | liqui |
QRL/BTC | tidex |
QRL/BTC | upbit |
QRL/ETH | upbit |
QRL is a Python-based blockchain ledger utilising hash-based one-time merkle tree signature scheme (XMSS) instead of ECDSA. Proof-of-stake block selection via HMAC_DRBG PRF and a signed iterative hash chain reveal scheme. It was designed to resist potential quantum computer hacks.
Sorry, detailed technology about Quantum Resistant Ledger is not currently available
Sorry, detailed features about Quantum Resistant Ledger is not currently available
52 Million token were sold with 13 Million tokens held back by the foundation and developers. The approximate price per token was .08 cents in USD at the presale, raising 4.16 Million dollars in cryptocurrency at the close of the early crowdsale. Approximately 85% of the 600+ participants requested ERC20 Tokens.