QuarkChain Historical Data

QKC Page 47
Download
Date Close Price change Market cap Trading volume
Dec 30, 2019 $ 0.00308
+0.91%
$ 30.6 million $ 944,168
Dec 29, 2019 $ 0.00306
+6.65%
$ 30.33 million $ 701,149
Dec 28, 2019 $ 0.00287
-1.43%
$ 27.25 million $ 928,648
Dec 27, 2019 $ 0.00291
-1.63%
$ 26.2 million $ 1.11 million
Dec 26, 2019 $ 0.00296
+1.81%
$ 29.58 million $ 1.42 million
Dec 25, 2019 $ 0.0029
+1.51%
$ 27.58 million $ 1.46 million
Dec 24, 2019 $ 0.00286
-2.70%
$ 28.59 million $ 1.07 million
Dec 23, 2019 $ 0.00294
-2.77%
$ 29.37 million $ 846,207
Dec 22, 2019 $ 0.00302
-0.36%
$ 28.67 million $ 592,218
Dec 21, 2019 $ 0.00303
-1.92%
$ 27.28 million $ 856,109
Dec 20, 2019 $ 0.00309
-0.41%
$ 29.34 million $ 1.27 million
Dec 19, 2019 $ 0.00311
-3.22%
$ 29.52 million $ 2.72 million
Dec 18, 2019 $ 0.0032
+6.58%
$ 28.85 million $ 1.34 million
Dec 17, 2019 $ 0.00301
-10.67%
$ 28.63 million $ 1.63 million
Dec 16, 2019 $ 0.00337
-4.63%
$ 32.06 million $ 1.12 million
Dec 15, 2019 $ 0.00354
+0.31%
$ 33.65 million $ 470,409
Dec 14, 2019 $ 0.00353
-3.09%
$ 33.52 million $ 404,453
Dec 13, 2019 $ 0.00364
-1.06%
$ 32.79 million $ 982,811
Dec 12, 2019 $ 0.00368
-1.77%
$ 36.76 million $ 1.54 million
Dec 11, 2019 $ 0.00373
+2.45%
$ 35.46 million $ 1.05 million
Dec 10, 2019 $ 0.00364
-10.77%
$ 36.43 million $ 2.13 million
Dec 9, 2019 $ 0.00408
-0.80%
$ 38.79 million $ 2.15 million
Dec 8, 2019 $ 0.00412
+0.15%
$ 40.86 million $ 1.39 million
Dec 7, 2019 $ 0.00412
+3.36%
$ 39.1 million $ 1.23 million
Dec 6, 2019 $ 0.00398
+1.86%
$ 35.87 million $ 1.05 million
Dec 5, 2019 $ 0.00392
-2.45%
$ 38.88 million $ 1.01 million
Dec 4, 2019 $ 0.00405
-0.71%
$ 40.5 million $ 650,835
Dec 3, 2019 $ 0.00408
+1.76%
$ 40.47 million $ 647,225
Dec 2, 2019 $ 0.00401
-6.63%
$ 38.08 million $ 1.23 million
Dec 1, 2019 $ 0.00429
+2.36%
$ 38.66 million $ 573,443
Nov 30, 2019 $ 0.00419
-1.36%
$ 41.62 million $ 669,371
Nov 29, 2019 $ 0.00426
-4.64%
$ 40.43 million $ 1.23 million
Nov 28, 2019 $ 0.00446
+8.32%
$ 44.63 million $ 1.88 million
Nov 27, 2019 $ 0.00413
+4.76%
$ 36.86 million $ 1.36 million
Nov 26, 2019 $ 0.00394
+7.75%
$ 39.11 million $ 1.42 million
Nov 25, 2019 $ 0.00365
+1.88%
$ 32.84 million $ 1.49 million
Nov 24, 2019 $ 0.00358
-7.34%
$ 32.24 million $ 628,296
Nov 23, 2019 $ 0.00386
-0.94%
$ 36.71 million $ 689,586
Nov 22, 2019 $ 0.00389
-6.78%
$ 38.56 million $ 1.34 million
Nov 21, 2019 $ 0.00417
-6.82%
$ 37.53 million $ 935,355
Nov 20, 2019 $ 0.00447
-3.69%
$ 42.5 million $ 666,083
Nov 19, 2019 $ 0.00464
-0.31%
$ 44.12 million $ 1.17 million
Nov 18, 2019 $ 0.00466
-6.91%
$ 46.59 million $ 1.34 million
Nov 17, 2019 $ 0.005
-1.16%
$ 47.54 million $ 1.21 million
Nov 16, 2019 $ 0.00507
-3.25%
$ 50.71 million $ 2.42 million
Nov 15, 2019 $ 0.00524
+9.77%
$ 52.42 million $ 7.5 million
Nov 14, 2019 $ 0.00478
+1.75%
$ 45.37 million $ 952,085
Nov 13, 2019 $ 0.00469
-0.05%
$ 44.59 million $ 458,997
Nov 12, 2019 $ 0.0047
+1.23%
$ 44.6 million $ 647,033
Nov 11, 2019 $ 0.00464
-3.94%
$ 46.38 million $ 676,344