QuarkChain Historical Data

QKC Page 54
Download
Date Close Price change Market cap Trading volume
Jan 15, 2019 $ 0.0406
+9.11%
$ 332.59 million $ 23 million
Jan 14, 2019 $ 0.0372
+4.18%
$ 223.37 million $ 2.96 million
Jan 13, 2019 $ 0.0355
+2.02%
$ 210.47 million $ 8.25 million
Jan 12, 2019 $ 0.0347
+2.54%
$ 208.43 million $ 982,112
Jan 11, 2019 $ 0.0339
-1.21%
$ 114.93 million $ 1.06 million
Jan 10, 2019 $ 0.0343
-14.27%
$ 231.47 million $ 1.06 million
Jan 9, 2019 $ 0.04
+5.11%
$ 240.25 million $ 1.05 million
Jan 8, 2019 $ 0.0381
-4.53%
$ 319.56 million $ 749,456
Jan 7, 2019 $ 0.0398
-0.94%
$ 334.11 million $ 481,490
Jan 6, 2019 $ 0.0402
+5.30%
$ 361.9 million $ 696,579
Jan 5, 2019 $ 0.0382
+0.78%
$ 343.7 million $ 671,535
Jan 4, 2019 $ 0.0379
-2.43%
$ 354.84 million $ 692,068
Jan 3, 2019 $ 0.0386
-3.17%
$ 361.36 million $ 588,141
Jan 2, 2019 $ 0.0399
+0.03%
$ 239.11 million $ 1.18 million
Jan 1, 2019 $ 0.0397
-0.84%
$ 371.84 million $ 1.61 million
Dec 31, 2018 $ 0.04
-8.42%
$ 373.98 million $ 1.5 million
Dec 30, 2018 $ 0.0437
+10.68%
$ 365.13 million $ 2.24 million
Dec 29, 2018 $ 0.0391
+0.56%
$ 320.56 million $ 2.85 million
Dec 28, 2018 $ 0.0389
+6.03%
$ 349.82 million $ 2.36 million
Dec 27, 2018 $ 0.0367
-9.19%
$ 342.92 million $ 1.31 million
Dec 26, 2018 $ 0.0401
+0.36%
$ 240.85 million $ 3.14 million
Dec 25, 2018 $ 0.0399
-8.66%
$ 213.93 million $ 1.21 million
Dec 24, 2018 $ 0.0437
-3.35%
$ 338.27 million $ 2.34 million
Dec 23, 2018 $ 0.0451
-0.18%
$ 422.2 million $ 1.71 million
Dec 22, 2018 $ 0.0452
+6.95%
$ 406.64 million $ 1.79 million
Dec 21, 2018 $ 0.0422
-11.96%
$ 253.43 million $ 3.33 million
Dec 20, 2018 $ 0.048
+6.94%
$ 432.04 million $ 3.06 million
Dec 19, 2018 $ 0.0449
-1.62%
$ 376.81 million $ 3.1 million
Dec 18, 2018 $ 0.0452
-2.04%
$ 370.18 million $ 5.38 million
Dec 17, 2018 $ 0.0462
+9.11%
$ 431.84 million $ 3.34 million
Dec 16, 2018 $ 0.0423
-0.20%
$ 354.59 million $ 2.92 million
Dec 15, 2018 $ 0.0423
+4.46%
$ 346.49 million $ 3.45 million
Dec 14, 2018 $ 0.0404
+0.63%
$ 378.35 million $ 3.29 million
Dec 13, 2018 $ 0.0402
-5.97%
$ 336.99 million $ 1.93 million
Dec 12, 2018 $ 0.0427
-0.75%
$ 399.71 million $ 3.73 million
Dec 11, 2018 $ 0.043
+4.00%
$ 137.16 million $ 5.72 million
Dec 10, 2018 $ 0.0412
-4.88%
$ 370.85 million $ 2.11 million
Dec 9, 2018 $ 0.0433
+3.00%
$ 291.84 million $ 2.32 million
Dec 8, 2018 $ 0.0418
+3.45%
$ 250.61 million $ 4.1 million
Dec 7, 2018 $ 0.0404
-3.31%
$ 63.77 million $ 5.48 million
Dec 6, 2018 $ 0.0419
+6.26%
$ 391.82 million $ 7.86 million
Dec 5, 2018 $ 0.0394
-6.86%
$ 322.47 million $ 1.9 million
Dec 4, 2018 $ 0.0421
+3.37%
$ 420.66 million $ 2.01 million
Dec 3, 2018 $ 0.0407
-11.24%
$ 64.28 million $ 2.91 million
Dec 2, 2018 $ 0.0457
-0.86%
$ 328.31 million $ 2.19 million
Dec 1, 2018 $ 0.046
+1.90%
$ 430.65 million $ 4.98 million
Nov 30, 2018 $ 0.0452
+5.73%
$ 406.68 million $ 3.19 million
Nov 29, 2018 $ 0.0519
+0.00%
$ 467.29 million $ 4,089
Nov 28, 2018 $ 0.0481
+0.00%
$ 403.15 million $ 3,750
Nov 27, 2018 $ 0.0481
+0.00%
$ 403.65 million $ 3,926