QuarkChain Historical Data

QKC Page 48
Download
Date Close Price change Market cap Trading volume
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
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