QuarkChain Historical Data

QKC Page 48
Download
Date Close Price change Market cap Trading volume
Nov 10, 2019 $ 0.00484
+3.43%
$ 48.35 million $ 728,519
Nov 9, 2019 $ 0.00468
+0.84%
$ 46.39 million $ 897,337
Nov 8, 2019 $ 0.00464
-4.65%
$ 46.37 million $ 1.08 million
Nov 7, 2019 $ 0.00486
-3.35%
$ 48.64 million $ 1.54 million
Nov 6, 2019 $ 0.00503
-1.15%
$ 47.81 million $ 1.07 million
Nov 5, 2019 $ 0.00508
-1.97%
$ 45.35 million $ 1.65 million
Nov 4, 2019 $ 0.00518
+1.32%
$ 51.83 million $ 2.06 million
Nov 3, 2019 $ 0.00512
-2.53%
$ 48.6 million $ 1.6 million
Nov 2, 2019 $ 0.00525
+3.40%
$ 47.26 million $ 2.73 million
Nov 1, 2019 $ 0.00508
+7.62%
$ 45.71 million $ 3.03 million
Oct 31, 2019 $ 0.00472
-1.06%
$ 44.82 million $ 1.33 million
Oct 30, 2019 $ 0.00477
-2.59%
$ 42.93 million $ 1.34 million
Oct 29, 2019 $ 0.00489
-0.07%
$ 46.5 million $ 3.32 million
Oct 28, 2019 $ 0.0049
-2.03%
$ 44.1 million $ 2.91 million
Oct 27, 2019 $ 0.005
+10.30%
$ 47.51 million $ 3.12 million
Oct 26, 2019 $ 0.00451
-4.70%
$ 42.87 million $ 3.28 million
Oct 25, 2019 $ 0.00473
+2.99%
$ 46.94 million $ 3.14 million
Oct 24, 2019 $ 0.00459
+2.26%
$ 45.58 million $ 2.08 million
Oct 23, 2019 $ 0.00449
-12.27%
$ 42.67 million $ 1.76 million
Oct 22, 2019 $ 0.00512
+0.49%
$ 46.1 million $ 1.73 million
Oct 21, 2019 $ 0.0051
-1.19%
$ 48.41 million $ 1.6 million
Oct 20, 2019 $ 0.00516
+1.15%
$ 48.99 million $ 1.78 million
Oct 19, 2019 $ 0.00509
-3.07%
$ 50.55 million $ 1.42 million
Oct 18, 2019 $ 0.00526
-1.72%
$ 47.32 million $ 2.23 million
Oct 17, 2019 $ 0.00535
+1.47%
$ 53.06 million $ 2.37 million
Oct 16, 2019 $ 0.00527
-5.12%
$ 50.06 million $ 2.94 million
Oct 15, 2019 $ 0.00555
+1.71%
$ 55.11 million $ 6.02 million
Oct 14, 2019 $ 0.00546
-4.87%
$ 51.87 million $ 4.28 million
Oct 13, 2019 $ 0.00574
+9.68%
$ 57.41 million $ 2.74 million
Oct 12, 2019 $ 0.00523
-1.33%
$ 46.72 million $ 1.38 million
Oct 11, 2019 $ 0.00531
-1.40%
$ 50.47 million $ 1.84 million
Oct 10, 2019 $ 0.00539
-4.25%
$ 48.51 million $ 2.4 million
Oct 9, 2019 $ 0.00561
-0.78%
$ 55.67 million $ 4.21 million
Oct 8, 2019 $ 0.00564
+1.83%
$ 53.59 million $ 3.76 million
Oct 7, 2019 $ 0.00554
+3.06%
$ 49.88 million $ 2.32 million
Oct 6, 2019 $ 0.00539
-1.12%
$ 48.52 million $ 3.05 million
Oct 5, 2019 $ 0.00545
+2.01%
$ 49.07 million $ 3.86 million
Oct 4, 2019 $ 0.00536
-0.96%
$ 48.29 million $ 2.63 million
Oct 3, 2019 $ 0.00542
+0.02%
$ 51.45 million $ 2.21 million
Oct 2, 2019 $ 0.00541
-0.36%
$ 48.74 million $ 3.16 million
Oct 1, 2019 $ 0.00543
-0.08%
$ 48.92 million $ 3.57 million
Sep 30, 2019 $ 0.00544
+0.23%
$ 54.39 million $ 3.54 million
Sep 29, 2019 $ 0.00543
-1.32%
$ 54.26 million $ 4.59 million
Sep 28, 2019 $ 0.0055
+0.28%
$ 49.51 million $ 2.13 million
Sep 27, 2019 $ 0.00548
-1.10%
$ 52.08 million $ 2.45 million
Sep 26, 2019 $ 0.00554
-7.97%
$ 49.91 million $ 4.64 million
Sep 25, 2019 $ 0.00602
-7.16%
$ 57.15 million $ 3.73 million
Sep 24, 2019 $ 0.00642
-16.26%
$ 63.6 million $ 5.04 million
Sep 23, 2019 $ 0.00766
-1.37%
$ 72.79 million $ 5.75 million
Sep 22, 2019 $ 0.00777
-0.84%
$ 73.8 million $ 3.08 million