QuarkChain Historical Data

QKC Page 52
Download
Date Close Price change Market cap Trading volume
Apr 25, 2019 $ 0.0307
-7.45%
$ 184.13 million $ 11.15 million
Apr 24, 2019 $ 0.0332
-9.19%
$ 105.87 million $ 16.61 million
Apr 23, 2019 $ 0.0366
-7.53%
$ 219.33 million $ 15.93 million
Apr 22, 2019 $ 0.0396
-1.64%
$ 165.77 million $ 8.98 million
Apr 21, 2019 $ 0.0402
-7.26%
$ 241.42 million $ 12.65 million
Apr 20, 2019 $ 0.0435
-0.80%
$ 138.7 million $ 6.96 million
Apr 19, 2019 $ 0.044
+1.66%
$ 264.25 million $ 8.05 million
Apr 18, 2019 $ 0.0433
+0.66%
$ 138.25 million $ 6.66 million
Apr 17, 2019 $ 0.043
+1.30%
$ 258.21 million $ 6.47 million
Apr 16, 2019 $ 0.0425
+1.40%
$ 255.01 million $ 7.75 million
Apr 15, 2019 $ 0.0418
+0.43%
$ 175.28 million $ 11.34 million
Apr 14, 2019 $ 0.0416
+2.02%
$ 132.89 million $ 7.07 million
Apr 13, 2019 $ 0.0408
-2.94%
$ 171.11 million $ 7.21 million
Apr 12, 2019 $ 0.0421
+2.20%
$ 252.37 million $ 8.2 million
Apr 11, 2019 $ 0.0412
-8.21%
$ 247.43 million $ 14.47 million
Apr 10, 2019 $ 0.0449
-3.13%
$ 269.47 million $ 8.14 million
Apr 9, 2019 $ 0.0463
-5.33%
$ 194.13 million $ 8.94 million
Apr 8, 2019 $ 0.0489
-2.22%
$ 155.88 million $ 8.47 million
Apr 7, 2019 $ 0.0499
-0.85%
$ 159.18 million $ 6.56 million
Apr 6, 2019 $ 0.0503
+0.38%
$ 210.82 million $ 8.18 million
Apr 5, 2019 $ 0.0502
+4.10%
$ 301.1 million $ 8.27 million
Apr 4, 2019 $ 0.0482
+0.43%
$ 153.85 million $ 9.67 million
Apr 3, 2019 $ 0.0482
-2.09%
$ 201.8 million $ 16.77 million
Apr 2, 2019 $ 0.0492
+16.84%
$ 156.91 million $ 40.9 million
Apr 1, 2019 $ 0.0421
+3.37%
$ 176.58 million $ 8.63 million
Mar 31, 2019 $ 0.0407
-4.27%
$ 244.35 million $ 7.22 million
Mar 30, 2019 $ 0.0427
+7.33%
$ 136.22 million $ 13.93 million
Mar 29, 2019 $ 0.0398
+4.00%
$ 238.95 million $ 12.97 million
Mar 28, 2019 $ 0.0383
+3.30%
$ 160.47 million $ 8.18 million
Mar 27, 2019 $ 0.0371
+3.61%
$ 155.55 million $ 5.34 million
Mar 26, 2019 $ 0.0359
+1.70%
$ 215.41 million $ 5.38 million
Mar 25, 2019 $ 0.0354
-0.70%
$ 148.32 million $ 8.68 million
Mar 24, 2019 $ 0.0357
-2.91%
$ 149.42 million $ 5.09 million
Mar 23, 2019 $ 0.0367
+5.19%
$ 220.4 million $ 11.61 million
Mar 22, 2019 $ 0.035
+0.61%
$ 209.85 million $ 4.42 million
Mar 21, 2019 $ 0.0347
-3.11%
$ 145.54 million $ 7.35 million
Mar 20, 2019 $ 0.036
-0.33%
$ 114.72 million $ 8.1 million
Mar 19, 2019 $ 0.0362
+4.27%
$ 115.37 million $ 8 million
Mar 18, 2019 $ 0.0345
+2.21%
$ 144.42 million $ 4.92 million
Mar 17, 2019 $ 0.0336
-0.49%
$ 107.29 million $ 1.82 million
Mar 16, 2019 $ 0.0338
+0.18%
$ 202.74 million $ 2.56 million
Mar 15, 2019 $ 0.0337
+0.83%
$ 276.27 million $ 3.16 million
Mar 14, 2019 $ 0.0335
-0.64%
$ 140.19 million $ 4.34 million
Mar 13, 2019 $ 0.0337
-2.86%
$ 141.08 million $ 7.24 million
Mar 12, 2019 $ 0.0347
+3.65%
$ 145.32 million $ 13.79 million
Mar 11, 2019 $ 0.0334
-10.49%
$ 140.15 million $ 12.1 million
Mar 10, 2019 $ 0.0374
+8.70%
$ 156.81 million $ 9.92 million
Mar 9, 2019 $ 0.0344
+2.78%
$ 206.56 million $ 3.28 million
Mar 8, 2019 $ 0.0335
+1.70%
$ 140.37 million $ 3.76 million
Mar 7, 2019 $ 0.0329
+0.74%
$ 30.82 million $ 2.37 million