QuarkChain Historical Data

QKC Page 8
Download
Date Close Price change Market cap Trading volume
Jul 29 $ 0.0168
+20.63%
$ 146.61 million $ 25.68 million
Jul 22 $ 0.0139
-0.45%
$ 139.31 million $ 25.45 million
Jul 15 $ 0.014
+3.83%
$ 139.93 million $ 20.79 million
Jul 8 $ 0.0135
-29.54%
$ 117.58 million $ 25.26 million
Jul 1 $ 0.0191
-17.38%
$ 187.05 million $ 57.16 million
Jun 24 $ 0.0232
+27.81%
$ 229.48 million $ 60.53 million
Jun 17 $ 0.0181
-21.89%
$ 108.69 million $ 95.34 million
Jun 10 $ 0.0232
+2.30%
$ 139.15 million $ 55.78 million
Jun 3 $ 0.0227
-4.94%
$ 175.1 million $ 120.06 million
May 27 $ 0.0238
-7.34%
$ 200.03 million $ 112.01 million
May 20 $ 0.0257
+10.26%
$ 231.05 million $ 112.44 million
May 13 $ 0.0233
+11.41%
$ 139.85 million $ 82.72 million
May 6 $ 0.0209
-14.80%
$ 87.68 million $ 64.66 million
Apr 29 $ 0.0246
-22.90%
$ 102.98 million $ 64.04 million
Apr 22 $ 0.0318
-20.83%
$ 133.42 million $ 80.65 million
Apr 15 $ 0.0402
-3.38%
$ 168.62 million $ 59.88 million
Apr 8 $ 0.0416
-16.64%
$ 174.53 million $ 62.49 million
Apr 1 $ 0.0499
+22.38%
$ 159.18 million $ 98.98 million
Mar 25 $ 0.0407
+14.27%
$ 170.67 million $ 61.7 million
Mar 18 $ 0.0357
+5.74%
$ 149.42 million $ 49.49 million
Mar 11 $ 0.0336
-10.00%
$ 140.91 million $ 45.01 million
Mar 4 $ 0.0374
+13.73%
$ 156.81 million $ 27.21 million
Feb 25 $ 0.0329
+11.91%
$ 197.39 million $ 24.44 million
Feb 18 $ 0.0294
-9.54%
$ 176.32 million $ 22.14 million
Feb 11 $ 0.0325
+1.66%
$ 272.58 million $ 15.37 million
Feb 4 $ 0.032
+14.44%
$ 299.18 million $ 35.9 million
Jan 28 $ 0.0279
-14.92%
$ 251.49 million $ 12.88 million
Jan 21 $ 0.0328
-6.23%
$ 221.55 million $ 10.98 million
Jan 14 $ 0.035
-1.97%
$ 327.78 million $ 37.86 million
Jan 7 $ 0.0355
-11.81%
$ 212.74 million $ 13.63 million
Dec 31 $ 0.0402
-7.87%
$ 337.33 million $ 6.94 million
Dec 24 $ 0.0437
-3.31%
$ 408.83 million $ 15.45 million
Dec 17 $ 0.0451
+6.68%
$ 349.5 million $ 21.71 million
Dec 10 $ 0.0423
-2.43%
$ 395.48 million $ 23.14 million
Dec 3 $ 0.0433
-5.62%
$ 389.4 million $ 26.57 million
Nov 26 $ 0.0457
-1.95%
$ 72.12 million $ 10.37 million
Nov 19 $ 0.0468
+1.72%
$ 392.96 million $ 33,138
Nov 12 $ 0.0434
-20.18%
$ 260.26 million $ 42,015
Nov 5 $ 0.05
+10.99%
$ -- $ 45,118
Oct 29 $ 0.0458
-8.24%
$ 412.28 million $ 44,615
Oct 22 $ 0.0492
-16.60%
$ 442.93 million $ 45,386
Oct 15 $ 0.0611
-8.59%
$ 610.85 million $ 45,526
Oct 8 $ 0.0631
+15.23%
$ -- $ 45,209
Oct 1 $ 0.0547
+16.56%
$ -- $ 46,009
Sep 24 $ 0.0452
+10.02%
$ -- $ 46,045
Sep 17 $ 0.0408
+8.86%
$ -- $ 45,403
Sep 10 $ 0.0357
+17.24%
$ -- $ 44,787
Sep 3 $ 0.032
-16.92%
$ -- $ 48,379
Aug 27 $ 0.0377
+33.01%
$ -- $ 48,526
Aug 20 $ 0.0285
+8.19%
$ -- $ 45,658